Daejung Chemicals & Metals Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,790.00 | 13,960.00 | 13,600.00 | 13,600.00 | 12,751.73 | 6,198 |
| 2024-10-24 | 13,610.00 | 14,040.00 | 13,610.00 | 13,780.00 | 12,920.50 | 5,934 |
| 2024-10-23 | 13,570.00 | 13,940.00 | 13,570.00 | 13,770.00 | 12,911.12 | 12,366 |
| 2024-10-22 | 13,940.00 | 14,060.00 | 13,660.00 | 13,710.00 | 12,854.87 | 13,781 |
| 2024-10-21 | 13,970.00 | 14,090.00 | 13,930.00 | 14,040.00 | 13,164.28 | 5,294 |
| 2024-10-18 | 14,020.00 | 14,140.00 | 13,910.00 | 14,100.00 | 13,220.54 | 8,699 |
| 2024-10-17 | 14,360.00 | 14,400.00 | 14,000.00 | 14,150.00 | 13,267.42 | 9,734 |
| 2024-10-16 | 14,630.00 | 14,630.00 | 14,240.00 | 14,240.00 | 13,351.81 | 9,828 |
| 2024-10-15 | 14,510.00 | 14,760.00 | 14,350.00 | 14,480.00 | 13,576.84 | 7,083 |
| 2024-10-14 | 14,770.00 | 14,770.00 | 14,480.00 | 14,590.00 | 13,679.98 | 5,627 |
| 2024-10-11 | 14,560.00 | 14,700.00 | 14,490.00 | 14,630.00 | 13,717.48 | 2,556 |
| 2024-10-10 | 14,540.00 | 14,730.00 | 14,520.00 | 14,660.00 | 13,745.61 | 3,503 |
| 2024-10-08 | 14,740.00 | 14,740.00 | 14,510.00 | 14,640.00 | 13,726.86 | 5,294 |
| 2024-10-07 | 14,650.00 | 14,830.00 | 14,650.00 | 14,740.00 | 13,820.62 | 8,335 |
| 2024-10-04 | 14,670.00 | 14,790.00 | 14,530.00 | 14,750.00 | 13,830.00 | 5,305 |
| 2024-10-02 | 14,680.00 | 14,680.00 | 14,550.00 | 14,670.00 | 13,754.99 | 2,723 |
| 2024-09-30 | 14,920.00 | 15,000.00 | 14,610.00 | 14,680.00 | 13,764.36 | 7,522 |
| 2024-09-27 | 15,050.00 | 15,090.00 | 14,920.00 | 14,920.00 | 13,989.39 | 4,963 |
| 2024-09-26 | 14,970.00 | 15,050.00 | 14,870.00 | 14,980.00 | 14,045.65 | 3,200 |
| 2024-09-25 | 14,840.00 | 15,000.00 | 14,800.00 | 14,970.00 | 14,036.28 | 10,644 |
| 2024-09-24 | 14,850.00 | 15,060.00 | 14,850.00 | 14,930.00 | 13,998.77 | 8,047 |
| 2024-09-23 | 14,490.00 | 15,000.00 | 14,440.00 | 14,890.00 | 13,961.27 | 11,084 |
| 2024-09-20 | 14,410.00 | 14,530.00 | 14,400.00 | 14,510.00 | 13,604.97 | 7,319 |
| 2024-09-19 | 14,370.00 | 14,520.00 | 14,290.00 | 14,410.00 | 13,511.21 | 5,538 |
| 2024-09-13 | 14,290.00 | 14,520.00 | 14,230.00 | 14,470.00 | 13,567.46 | 5,632 |
| 2024-09-12 | 13,910.00 | 14,290.00 | 13,910.00 | 14,290.00 | 13,398.69 | 4,162 |
| 2024-09-11 | 13,860.00 | 14,240.00 | 13,860.00 | 13,990.00 | 13,117.40 | 7,303 |
| 2024-09-10 | 13,910.00 | 14,240.00 | 13,910.00 | 13,970.00 | 13,098.65 | 8,024 |
| 2024-09-09 | 13,870.00 | 14,100.00 | 13,790.00 | 13,970.00 | 13,098.65 | 5,225 |
| 2024-09-06 | 14,330.00 | 14,470.00 | 14,000.00 | 14,050.00 | 13,173.66 | 15,502 |
| 2024-09-05 | 14,440.00 | 14,770.00 | 14,330.00 | 14,470.00 | 13,567.46 | 8,427 |
| 2024-09-04 | 14,950.00 | 14,950.00 | 14,460.00 | 14,500.00 | 13,595.59 | 17,977 |
| 2024-09-03 | 15,050.00 | 15,250.00 | 15,050.00 | 15,090.00 | 14,148.79 | 2,288 |
| 2024-09-02 | 15,190.00 | 15,390.00 | 15,080.00 | 15,090.00 | 14,148.79 | 7,948 |
| 2024-08-30 | 15,130.00 | 15,300.00 | 15,110.00 | 15,190.00 | 14,242.55 | 3,667 |
| 2024-08-29 | 15,030.00 | 15,330.00 | 15,030.00 | 15,200.00 | 14,251.93 | 10,241 |
| 2024-08-28 | 15,200.00 | 15,300.00 | 15,060.00 | 15,150.00 | 14,205.05 | 10,202 |
| 2024-08-27 | 15,020.00 | 15,370.00 | 15,020.00 | 15,200.00 | 14,251.93 | 5,554 |
| 2024-08-26 | 15,220.00 | 15,440.00 | 15,150.00 | 15,170.00 | 14,223.80 | 6,083 |
| 2024-08-23 | 15,270.00 | 15,400.00 | 15,210.00 | 15,380.00 | 14,420.70 | 2,333 |
| 2024-08-22 | 15,570.00 | 15,600.00 | 15,190.00 | 15,300.00 | 14,345.69 | 19,096 |
| 2024-08-21 | 15,850.00 | 16,090.00 | 15,520.00 | 15,580.00 | 14,608.23 | 18,807 |
| 2024-08-20 | 15,870.00 | 16,170.00 | 15,870.00 | 16,000.00 | 15,002.03 | 26,337 |
| 2024-08-19 | 15,670.00 | 15,970.00 | 15,570.00 | 15,910.00 | 14,917.65 | 29,000 |
| 2024-08-16 | 15,450.00 | 15,800.00 | 15,420.00 | 15,640.00 | 14,664.49 | 21,907 |
| 2024-08-14 | 15,440.00 | 15,680.00 | 15,180.00 | 15,460.00 | 14,495.71 | 25,851 |
| 2024-08-13 | 15,590.00 | 15,590.00 | 15,190.00 | 15,320.00 | 14,364.45 | 17,018 |
| 2024-08-12 | 15,700.00 | 15,830.00 | 15,400.00 | 15,660.00 | 14,683.24 | 31,382 |
| 2024-08-09 | 15,180.00 | 15,530.00 | 15,100.00 | 15,350.00 | 14,392.57 | 35,547 |
| 2024-08-08 | 14,990.00 | 15,790.00 | 14,700.00 | 14,980.00 | 14,045.65 | 91,261 |
| 2024-08-07 | 14,290.00 | 15,150.00 | 14,290.00 | 14,990.00 | 14,055.03 | 21,079 |
| 2024-08-06 | 13,260.00 | 14,570.00 | 13,260.00 | 14,380.00 | 13,483.08 | 49,444 |
| 2024-08-05 | 15,090.00 | 15,190.00 | 13,600.00 | 14,110.00 | 13,229.92 | 52,439 |
| 2024-08-02 | 15,530.00 | 15,570.00 | 15,080.00 | 15,190.00 | 14,242.55 | 15,060 |
| 2024-08-01 | 15,540.00 | 15,670.00 | 15,420.00 | 15,570.00 | 14,598.85 | 9,180 |
| 2024-07-31 | 15,570.00 | 15,670.00 | 15,400.00 | 15,540.00 | 14,570.72 | 6,846 |
| 2024-07-30 | 15,670.00 | 15,780.00 | 15,400.00 | 15,570.00 | 14,598.85 | 10,091 |
| 2024-07-29 | 15,420.00 | 15,790.00 | 15,420.00 | 15,650.00 | 14,673.86 | 14,358 |
| 2024-07-26 | 15,290.00 | 15,420.00 | 15,240.00 | 15,370.00 | 14,411.33 | 7,902 |
| 2024-07-25 | 15,170.00 | 15,390.00 | 15,080.00 | 15,350.00 | 14,392.57 | 9,916 |
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.