Daejung Chemicals & Metals Co., Ltd. (KOSDAQ:120240)
South Korea · Delayed Price · Currency is KRW 12,450
-150 (-1.19%)
At close: Oct 30, 2025
KOSDAQ:120240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12,540.00 | 12,720.00 | 12,520.00 | 12,600.00 | 12,600.00 | 0.08% | 9,628 |
| Oct 28, 2025 | 12,530.00 | 12,700.00 | 12,490.00 | 12,590.00 | 12,590.00 | 0.32% | 10,215 |
| Oct 27, 2025 | 12,620.00 | 12,730.00 | 12,430.00 | 12,550.00 | 12,550.00 | -0.55% | 26,867 |
| Oct 24, 2025 | 12,580.00 | 12,620.00 | 12,510.00 | 12,620.00 | 12,620.00 | -0.24% | 9,458 |
| Oct 23, 2025 | 12,670.00 | 12,670.00 | 12,510.00 | 12,650.00 | 12,650.00 | 0.56% | 13,257 |
| Oct 22, 2025 | 12,570.00 | 12,810.00 | 12,430.00 | 12,580.00 | 12,580.00 | 0.08% | 9,255 |
| Oct 21, 2025 | 12,600.00 | 12,650.00 | 12,500.00 | 12,570.00 | 12,570.00 | -0.32% | 12,066 |
| Oct 20, 2025 | 12,770.00 | 12,770.00 | 12,520.00 | 12,610.00 | 12,610.00 | - | 20,666 |
| Oct 17, 2025 | 12,700.00 | 12,750.00 | 12,550.00 | 12,610.00 | 12,610.00 | -0.71% | 21,286 |
| Oct 16, 2025 | 12,540.00 | 12,720.00 | 12,530.00 | 12,700.00 | 12,700.00 | 0.55% | 19,217 |
| Oct 15, 2025 | 12,420.00 | 12,760.00 | 12,420.00 | 12,630.00 | 12,630.00 | 1.85% | 14,698 |
| Oct 14, 2025 | 12,410.00 | 12,630.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.08% | 10,565 |
| Oct 13, 2025 | 12,430.00 | 12,520.00 | 12,300.00 | 12,410.00 | 12,410.00 | -0.40% | 19,321 |
| Oct 10, 2025 | 12,750.00 | 12,750.00 | 12,430.00 | 12,460.00 | 12,460.00 | -1.35% | 26,569 |
| Oct 2, 2025 | 12,540.00 | 12,770.00 | 12,530.00 | 12,630.00 | 12,630.00 | 1.12% | 13,867 |
| Oct 1, 2025 | 12,510.00 | 12,620.00 | 12,460.00 | 12,490.00 | 12,490.00 | -0.08% | 9,640 |
| Sep 30, 2025 | 12,720.00 | 12,720.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 16,274 |
| Sep 29, 2025 | 12,570.00 | 12,720.00 | 12,560.00 | 12,700.00 | 12,700.00 | 1.03% | 16,777 |
| Sep 26, 2025 | 12,580.00 | 12,700.00 | 12,520.00 | 12,570.00 | 12,570.00 | -0.48% | 13,844 |
| Sep 25, 2025 | 12,830.00 | 12,860.00 | 12,590.00 | 12,630.00 | 12,630.00 | -1.56% | 22,009 |
| Sep 24, 2025 | 12,770.00 | 12,970.00 | 12,670.00 | 12,830.00 | 12,830.00 | -0.47% | 22,875 |
| Sep 23, 2025 | 12,860.00 | 12,890.00 | 12,710.00 | 12,890.00 | 12,890.00 | 0.23% | 18,777 |
| Sep 22, 2025 | 12,930.00 | 12,990.00 | 12,860.00 | 12,860.00 | 12,860.00 | -0.31% | 10,194 |
| 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 |