Daejung Chemicals & Metals Co., Ltd. (KOSDAQ:120240)
South Korea · Delayed Price · Currency is KRW 13,420
-400 (-2.89%)
At close: Aug 1, 2025, 3:30 PM KST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 13,790.00 | 13,800.00 | 13,590.00 | 13,770.00 | - | 0.36% | 8,931 |
| Aug 6, 2025 | 13,550.00 | 13,790.00 | 13,550.00 | 13,720.00 | - | 0.15% | 15,849 |
| Aug 5, 2025 | 13,520.00 | 13,800.00 | 13,520.00 | 13,700.00 | - | 0.37% | 12,496 |
| Aug 4, 2025 | 13,400.00 | 13,650.00 | 13,170.00 | 13,650.00 | - | 1.71% | 13,202 |
| Aug 1, 2025 | 13,830.00 | 13,940.00 | 13,330.00 | 13,420.00 | - | -2.89% | 57,718 |
| Jul 31, 2025 | 13,940.00 | 14,070.00 | 13,760.00 | 13,820.00 | - | -0.86% | 17,362 |
| Jul 30, 2025 | 13,960.00 | 14,190.00 | 13,820.00 | 13,940.00 | - | -0.14% | 19,663 |
| Jul 29, 2025 | 14,370.00 | 14,370.00 | 13,900.00 | 13,960.00 | - | 1.53% | 90,626 |
| Jul 28, 2025 | 13,720.00 | 13,860.00 | 13,450.00 | 13,750.00 | - | 0.22% | 20,587 |
| Jul 25, 2025 | 13,660.00 | 13,780.00 | 13,490.00 | 13,720.00 | - | 1.33% | 18,128 |
| Jul 24, 2025 | 13,820.00 | 13,940.00 | 13,480.00 | 13,540.00 | - | -1.60% | 24,588 |
| Jul 23, 2025 | 13,800.00 | 13,990.00 | 13,610.00 | 13,760.00 | - | 0.51% | 12,497 |
| Jul 22, 2025 | 13,860.00 | 13,990.00 | 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 | - | 0.14% | 6,373 |
| Jul 18, 2025 | 13,950.00 | 14,050.00 | 13,860.00 | 13,970.00 | - | -0.57% | 17,247 |
| Jul 17, 2025 | 14,050.00 | 14,070.00 | 13,660.00 | 14,050.00 | - | - | 33,456 |
| Jul 16, 2025 | 14,050.00 | 14,150.00 | 14,000.00 | 14,050.00 | - | -0.71% | 8,466 |
| Jul 15, 2025 | 14,160.00 | 14,180.00 | 13,990.00 | 14,150.00 | - | 0.64% | 13,688 |
| Jul 14, 2025 | 14,100.00 | 14,180.00 | 13,980.00 | 14,060.00 | - | -0.42% | 20,411 |
| Jul 11, 2025 | 14,290.00 | 14,300.00 | 14,050.00 | 14,120.00 | - | -0.98% | 15,833 |
| Jul 10, 2025 | 14,200.00 | 14,290.00 | 14,070.00 | 14,260.00 | - | 0.56% | 16,939 |
| Jul 9, 2025 | 14,090.00 | 14,220.00 | 14,090.00 | 14,180.00 | - | 0.64% | 12,705 |
| Jul 8, 2025 | 14,030.00 | 14,150.00 | 13,940.00 | 14,090.00 | - | 0.36% | 13,843 |
| Jul 7, 2025 | 14,010.00 | 14,140.00 | 13,920.00 | 14,040.00 | - | - | 14,277 |
| Jul 4, 2025 | 14,270.00 | 14,500.00 | 14,030.00 | 14,040.00 | - | -1.61% | 24,889 |
| Jul 3, 2025 | 14,190.00 | 14,360.00 | 14,160.00 | 14,270.00 | - | 1.06% | 25,297 |
| Jul 2, 2025 | 14,260.00 | 14,260.00 | 13,970.00 | 14,120.00 | - | -1.94% | 46,596 |
| Jul 1, 2025 | 14,190.00 | 15,200.00 | 14,170.00 | 14,400.00 | - | 2.20% | 289,973 |
| Jun 30, 2025 | 13,840.00 | 14,200.00 | 13,840.00 | 14,090.00 | - | 1.81% | 30,696 |
| Jun 27, 2025 | 14,040.00 | 14,070.00 | 13,780.00 | 13,840.00 | - | -1.42% | 18,685 |
| Jun 26, 2025 | 14,180.00 | 14,180.00 | 13,780.00 | 14,040.00 | - | -0.99% | 41,815 |
| Jun 25, 2025 | 14,240.00 | 14,340.00 | 14,140.00 | 14,180.00 | - | -0.35% | 28,708 |
| Jun 24, 2025 | 14,410.00 | 14,510.00 | 14,070.00 | 14,230.00 | - | -2.67% | 94,686 |
| Jun 23, 2025 | 14,830.00 | 14,840.00 | 14,440.00 | 14,620.00 | - | -1.55% | 57,073 |
| Jun 20, 2025 | 14,820.00 | 14,940.00 | 14,540.00 | 14,850.00 | - | 1.57% | 147,733 |
| Jun 19, 2025 | 14,420.00 | 15,000.00 | 14,130.00 | 14,620.00 | - | 0.90% | 200,338 |
| Jun 18, 2025 | 14,710.00 | 15,030.00 | 14,260.00 | 14,490.00 | - | -0.14% | 95,611 |
| Jun 17, 2025 | 14,100.00 | 14,740.00 | 14,050.00 | 14,510.00 | - | 1.54% | 122,696 |
| Jun 16, 2025 | 14,820.00 | 14,950.00 | 14,090.00 | 14,290.00 | - | -2.79% | 127,299 |
| Jun 13, 2025 | 14,260.00 | 15,250.00 | 13,840.00 | 14,700.00 | - | 3.74% | 531,164 |
| Jun 12, 2025 | 14,000.00 | 14,270.00 | 13,960.00 | 14,170.00 | - | 1.21% | 46,766 |
| Jun 11, 2025 | 13,910.00 | 14,050.00 | 13,790.00 | 14,000.00 | - | 1.16% | 45,422 |
| Jun 10, 2025 | 13,830.00 | 13,980.00 | 13,710.00 | 13,840.00 | - | 0.07% | 47,828 |
| Jun 9, 2025 | 13,790.00 | 13,880.00 | 13,650.00 | 13,830.00 | - | 1.02% | 38,144 |
| Jun 5, 2025 | 13,720.00 | 13,740.00 | 13,570.00 | 13,690.00 | - | 0.37% | 30,130 |
| Jun 4, 2025 | 13,550.00 | 13,750.00 | 13,510.00 | 13,640.00 | - | 0.66% | 46,959 |
| Jun 2, 2025 | 13,500.00 | 13,640.00 | 13,400.00 | 13,550.00 | - | 0.97% | 51,654 |
| May 30, 2025 | 13,610.00 | 13,720.00 | 13,420.00 | 13,420.00 | - | -1.47% | 46,493 |
| May 29, 2025 | 13,420.00 | 13,670.00 | 13,420.00 | 13,620.00 | - | 1.49% | 38,406 |
| May 28, 2025 | 13,450.00 | 13,670.00 | 13,380.00 | 13,420.00 | - | 0.52% | 42,239 |