Daejung Chemicals & Metals Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,070.00 | 13,100.00 | 12,930.00 | 12,940.00 | 12,533.51 | 4,385 |
| 2025-01-21 | 12,960.00 | 13,500.00 | 12,960.00 | 13,070.00 | 12,659.42 | 6,082 |
| 2025-01-20 | 13,030.00 | 13,100.00 | 12,980.00 | 13,060.00 | 12,649.74 | 2,544 |
| 2025-01-17 | 12,950.00 | 13,080.00 | 12,890.00 | 13,030.00 | 12,620.68 | 9,084 |
| 2025-01-16 | 12,950.00 | 13,100.00 | 12,950.00 | 12,950.00 | 12,543.19 | 4,788 |
| 2025-01-15 | 13,090.00 | 13,100.00 | 12,910.00 | 12,950.00 | 12,543.19 | 3,050 |
| 2025-01-14 | 13,020.00 | 13,110.00 | 12,880.00 | 12,970.00 | 12,562.57 | 6,927 |
| 2025-01-13 | 13,160.00 | 13,160.00 | 12,900.00 | 13,020.00 | 12,610.99 | 5,716 |
| 2025-01-10 | 13,390.00 | 13,390.00 | 13,100.00 | 13,170.00 | 12,756.28 | 2,680 |
| 2025-01-09 | 13,350.00 | 13,350.00 | 13,100.00 | 13,110.00 | 12,698.17 | 2,867 |
| 2025-01-08 | 13,050.00 | 13,340.00 | 13,040.00 | 13,250.00 | 12,833.77 | 4,526 |
| 2025-01-07 | 13,300.00 | 13,350.00 | 13,180.00 | 13,200.00 | 12,785.34 | 4,387 |
| 2025-01-06 | 13,080.00 | 13,310.00 | 13,000.00 | 13,300.00 | 12,882.20 | 7,168 |
| 2025-01-03 | 12,810.00 | 13,090.00 | 12,810.00 | 13,080.00 | 12,669.11 | 9,028 |
| 2025-01-02 | 12,740.00 | 13,000.00 | 12,730.00 | 13,000.00 | 12,591.62 | 3,397 |
| 2024-12-30 | 12,870.00 | 12,880.00 | 12,710.00 | 12,880.00 | 12,475.39 | 5,258 |
| 2024-12-27 | 13,140.00 | 13,140.00 | 12,750.00 | 12,860.00 | 12,456.02 | 8,902 |
| 2024-12-26 | 13,220.00 | 13,320.00 | 13,120.00 | 13,140.00 | 12,320.42 | 12,519 |
| 2024-12-24 | 13,200.00 | 13,370.00 | 13,190.00 | 13,370.00 | 12,536.07 | 7,187 |
| 2024-12-23 | 13,050.00 | 13,230.00 | 13,050.00 | 13,200.00 | 12,376.68 | 5,323 |
| 2024-12-20 | 13,230.00 | 13,320.00 | 13,030.00 | 13,030.00 | 12,217.28 | 8,204 |
| 2024-12-19 | 13,110.00 | 13,400.00 | 12,980.00 | 13,300.00 | 12,470.44 | 9,021 |
| 2024-12-18 | 13,170.00 | 13,360.00 | 12,730.00 | 13,250.00 | 12,423.56 | 18,502 |
| 2024-12-17 | 13,100.00 | 13,300.00 | 13,030.00 | 13,150.00 | 12,329.80 | 6,778 |
| 2024-12-16 | 13,140.00 | 13,160.00 | 13,010.00 | 13,030.00 | 12,217.28 | 5,076 |
| 2024-12-13 | 12,960.00 | 13,120.00 | 12,960.00 | 13,120.00 | 12,301.67 | 6,357 |
| 2024-12-12 | 12,800.00 | 13,100.00 | 12,800.00 | 12,960.00 | 12,151.65 | 11,672 |
| 2024-12-11 | 12,420.00 | 12,920.00 | 12,410.00 | 12,860.00 | 12,057.88 | 6,982 |
| 2024-12-10 | 11,550.00 | 12,460.00 | 11,550.00 | 12,420.00 | 11,645.33 | 15,970 |
| 2024-12-09 | 12,000.00 | 12,260.00 | 11,610.00 | 11,620.00 | 10,895.23 | 20,461 |
| 2024-12-06 | 12,640.00 | 12,640.00 | 12,070.00 | 12,260.00 | 11,495.31 | 13,976 |
| 2024-12-05 | 12,780.00 | 12,800.00 | 12,640.00 | 12,640.00 | 11,851.61 | 4,313 |
| 2024-12-04 | 12,500.00 | 13,630.00 | 12,500.00 | 12,840.00 | 12,039.13 | 33,150 |
| 2024-12-03 | 12,380.00 | 12,730.00 | 12,380.00 | 12,730.00 | 11,935.99 | 4,541 |
| 2024-12-02 | 12,610.00 | 12,710.00 | 12,450.00 | 12,500.00 | 11,720.34 | 10,286 |
| 2024-11-29 | 12,960.00 | 12,960.00 | 12,520.00 | 12,610.00 | 11,823.48 | 9,165 |
| 2024-11-28 | 12,800.00 | 12,970.00 | 12,730.00 | 12,800.00 | 12,001.63 | 9,808 |
| 2024-11-27 | 12,780.00 | 12,890.00 | 12,760.00 | 12,800.00 | 12,001.63 | 8,754 |
| 2024-11-26 | 12,960.00 | 13,030.00 | 12,760.00 | 12,800.00 | 12,001.63 | 5,449 |
| 2024-11-25 | 12,780.00 | 13,090.00 | 12,680.00 | 12,780.00 | 11,982.87 | 5,898 |
| 2024-11-22 | 12,840.00 | 13,090.00 | 12,800.00 | 12,800.00 | 12,001.63 | 9,066 |
| 2024-11-21 | 13,200.00 | 13,200.00 | 12,810.00 | 12,930.00 | 12,123.52 | 11,564 |
| 2024-11-20 | 13,410.00 | 13,930.00 | 12,820.00 | 13,200.00 | 12,376.68 | 54,018 |
| 2024-11-19 | 12,550.00 | 12,770.00 | 12,550.00 | 12,670.00 | 11,879.73 | 7,124 |
| 2024-11-18 | 12,600.00 | 12,900.00 | 12,570.00 | 12,760.00 | 11,964.12 | 7,718 |
| 2024-11-15 | 12,430.00 | 12,760.00 | 12,380.00 | 12,730.00 | 11,935.99 | 11,087 |
| 2024-11-14 | 12,590.00 | 12,880.00 | 12,380.00 | 12,580.00 | 11,795.35 | 15,941 |
| 2024-11-13 | 12,780.00 | 12,880.00 | 12,580.00 | 12,640.00 | 11,851.61 | 13,503 |
| 2024-11-12 | 13,110.00 | 13,170.00 | 12,840.00 | 12,970.00 | 12,161.02 | 17,656 |
| 2024-11-11 | 13,570.00 | 13,720.00 | 13,160.00 | 13,180.00 | 12,357.92 | 17,288 |
| 2024-11-08 | 13,790.00 | 13,810.00 | 13,540.00 | 13,740.00 | 12,883.00 | 6,415 |
| 2024-11-07 | 13,680.00 | 13,760.00 | 13,500.00 | 13,730.00 | 12,873.62 | 4,370 |
| 2024-11-06 | 13,800.00 | 14,010.00 | 13,640.00 | 13,670.00 | 12,817.36 | 7,265 |
| 2024-11-05 | 13,810.00 | 14,070.00 | 13,810.00 | 13,900.00 | 13,033.02 | 3,099 |
| 2024-11-04 | 13,860.00 | 13,980.00 | 13,860.00 | 13,950.00 | 13,079.90 | 4,882 |
| 2024-11-01 | 14,080.00 | 14,080.00 | 13,800.00 | 13,870.00 | 13,004.89 | 3,656 |
| 2024-10-31 | 13,920.00 | 14,180.00 | 13,790.00 | 14,160.00 | 13,276.80 | 3,592 |
| 2024-10-30 | 13,930.00 | 14,280.00 | 13,800.00 | 13,930.00 | 13,061.14 | 16,109 |
| 2024-10-29 | 13,600.00 | 13,900.00 | 13,570.00 | 13,820.00 | 12,958.01 | 7,683 |
| 2024-10-28 | 13,610.00 | 13,850.00 | 13,580.00 | 13,650.00 | 12,798.61 | 4,525 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 475.0000 KRW |
| 2024-12-27 | 420.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.