Daejung Chemicals & Metals Co., Ltd. (KOSDAQ:120240)
South Korea · Delayed Price · Currency is KRW 12,960
-90 (-0.69%)
At close: Sep 17, 2025
KOSDAQ:120240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,040.00 | 13,040.00 | 12,870.00 | 12,900.00 | 12,900.00 | -1.07% | 17,483 |
| Sep 18, 2025 | 13,010.00 | 13,050.00 | 12,970.00 | 13,040.00 | 13,040.00 | 0.62% | 7,988 |
| Sep 17, 2025 | 12,980.00 | 13,100.00 | 12,940.00 | 12,960.00 | 12,960.00 | -0.69% | 15,318 |
| Sep 16, 2025 | 13,000.00 | 13,130.00 | 12,990.00 | 13,050.00 | 13,050.00 | -0.08% | 17,993 |
| Sep 15, 2025 | 13,100.00 | 13,130.00 | 13,020.00 | 13,060.00 | 13,060.00 | -0.38% | 11,374 |
| Sep 12, 2025 | 13,100.00 | 13,190.00 | 13,050.00 | 13,110.00 | 13,110.00 | 0.15% | 13,312 |
| Sep 11, 2025 | 13,130.00 | 13,180.00 | 13,080.00 | 13,090.00 | 13,090.00 | -0.53% | 6,744 |
| Sep 10, 2025 | 13,120.00 | 13,220.00 | 13,100.00 | 13,160.00 | 13,160.00 | -0.08% | 9,406 |
| Sep 9, 2025 | 13,190.00 | 13,190.00 | 13,080.00 | 13,170.00 | 13,170.00 | - | 5,871 |
| Sep 8, 2025 | 13,180.00 | 13,270.00 | 13,130.00 | 13,170.00 | 13,170.00 | -0.08% | 2,785 |
| Sep 5, 2025 | 13,170.00 | 13,290.00 | 13,130.00 | 13,180.00 | 13,180.00 | 0.15% | 8,993 |
| Sep 4, 2025 | 13,070.00 | 13,160.00 | 13,060.00 | 13,160.00 | 13,160.00 | 0.77% | 6,753 |
| Sep 3, 2025 | 13,050.00 | 13,160.00 | 12,920.00 | 13,060.00 | 13,060.00 | 0.08% | 5,490 |
| Sep 2, 2025 | 12,870.00 | 13,070.00 | 12,870.00 | 13,050.00 | 13,050.00 | 0.85% | 6,748 |
| Sep 1, 2025 | 13,030.00 | 13,030.00 | 12,820.00 | 12,940.00 | 12,940.00 | -0.69% | 14,591 |
| Aug 29, 2025 | 13,180.00 | 13,180.00 | 12,990.00 | 13,030.00 | 13,030.00 | -0.31% | 7,944 |
| Aug 28, 2025 | 13,070.00 | 13,240.00 | 13,070.00 | 13,070.00 | 13,070.00 | -0.98% | 9,211 |
| Aug 27, 2025 | 13,200.00 | 13,240.00 | 13,070.00 | 13,200.00 | 13,200.00 | - | 5,150 |
| Aug 26, 2025 | 13,050.00 | 13,230.00 | 13,050.00 | 13,200.00 | 13,200.00 | 0.61% | 6,871 |
| Aug 25, 2025 | 13,110.00 | 13,270.00 | 13,100.00 | 13,120.00 | 13,120.00 | 0.61% | 5,583 |
| Aug 22, 2025 | 13,110.00 | 13,290.00 | 13,000.00 | 13,040.00 | 13,040.00 | -1.29% | 11,072 |
| Aug 21, 2025 | 13,140.00 | 13,300.00 | 13,070.00 | 13,210.00 | 13,210.00 | 0.69% | 5,568 |
| Aug 20, 2025 | 13,110.00 | 13,240.00 | 12,800.00 | 13,120.00 | 13,120.00 | -0.30% | 14,724 |
| Aug 19, 2025 | 13,220.00 | 13,360.00 | 13,160.00 | 13,160.00 | 13,160.00 | -0.98% | 8,396 |
| Aug 18, 2025 | 13,380.00 | 13,930.00 | 13,290.00 | 13,290.00 | 13,290.00 | -0.67% | 15,505 |
| Aug 14, 2025 | 13,480.00 | 13,620.00 | 13,340.00 | 13,380.00 | 13,380.00 | -0.74% | 17,209 |
| Aug 13, 2025 | 13,550.00 | 13,660.00 | 13,380.00 | 13,480.00 | 13,480.00 | -0.15% | 11,500 |
| Aug 12, 2025 | 13,500.00 | 13,750.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 14,128 |
| Aug 11, 2025 | 13,730.00 | 13,780.00 | 13,570.00 | 13,600.00 | 13,600.00 | -1.31% | 8,010 |
| Aug 8, 2025 | 13,660.00 | 13,800.00 | 13,640.00 | 13,780.00 | 13,780.00 | 0.07% | 3,915 |
| Aug 7, 2025 | 13,790.00 | 13,800.00 | 13,590.00 | 13,770.00 | 13,770.00 | 0.36% | 8,931 |
| Aug 6, 2025 | 13,550.00 | 13,790.00 | 13,550.00 | 13,720.00 | 13,720.00 | 0.15% | 15,849 |
| Aug 5, 2025 | 13,520.00 | 13,800.00 | 13,520.00 | 13,700.00 | 13,700.00 | 0.37% | 12,496 |
| Aug 4, 2025 | 13,400.00 | 13,650.00 | 13,170.00 | 13,650.00 | 13,650.00 | 1.71% | 13,202 |
| Aug 1, 2025 | 13,830.00 | 13,940.00 | 13,330.00 | 13,420.00 | 13,420.00 | -2.89% | 57,718 |
| Jul 31, 2025 | 13,940.00 | 14,070.00 | 13,760.00 | 13,820.00 | 13,820.00 | -0.86% | 17,362 |
| Jul 30, 2025 | 13,960.00 | 14,190.00 | 13,820.00 | 13,940.00 | 13,940.00 | -0.14% | 19,663 |
| Jul 29, 2025 | 14,370.00 | 14,370.00 | 13,900.00 | 13,960.00 | 13,960.00 | 1.53% | 90,626 |
| Jul 28, 2025 | 13,720.00 | 13,860.00 | 13,450.00 | 13,750.00 | 13,750.00 | 0.22% | 20,587 |
| Jul 25, 2025 | 13,660.00 | 13,780.00 | 13,490.00 | 13,720.00 | 13,720.00 | 1.33% | 18,128 |
| Jul 24, 2025 | 13,820.00 | 13,940.00 | 13,480.00 | 13,540.00 | 13,540.00 | -1.60% | 24,588 |
| Jul 23, 2025 | 13,800.00 | 13,990.00 | 13,610.00 | 13,760.00 | 13,760.00 | 0.51% | 12,497 |
| Jul 22, 2025 | 13,860.00 | 13,990.00 | 13,690.00 | 13,690.00 | 13,690.00 | -2.14% | 18,143 |
| Jul 21, 2025 | 13,930.00 | 14,030.00 | 13,900.00 | 13,990.00 | 13,990.00 | 0.14% | 6,373 |
| Jul 18, 2025 | 13,950.00 | 14,050.00 | 13,860.00 | 13,970.00 | 13,970.00 | -0.57% | 17,247 |
| Jul 17, 2025 | 14,050.00 | 14,070.00 | 13,660.00 | 14,050.00 | 14,050.00 | - | 33,456 |
| Jul 16, 2025 | 14,050.00 | 14,150.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.71% | 8,466 |
| Jul 15, 2025 | 14,160.00 | 14,180.00 | 13,990.00 | 14,150.00 | 14,150.00 | 0.64% | 13,688 |
| Jul 14, 2025 | 14,100.00 | 14,180.00 | 13,980.00 | 14,060.00 | 14,060.00 | -0.42% | 20,411 |
| Jul 11, 2025 | 14,290.00 | 14,300.00 | 14,050.00 | 14,120.00 | 14,120.00 | -0.98% | 15,833 |