Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,308.00
-16.00 (-1.21%)
Last updated: Jan 26, 2026, 9:50 AM KST
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,300.00 | 1,305.00 | 1,279.00 | 1,280.00 | 1,280.00 | -1.31% | 82,402 |
| Jan 29, 2026 | 1,323.00 | 1,323.00 | 1,286.00 | 1,297.00 | 1,297.00 | -1.97% | 371,100 |
| Jan 28, 2026 | 1,339.00 | 1,352.00 | 1,309.00 | 1,323.00 | 1,323.00 | -2.07% | 135,514 |
| Jan 27, 2026 | 1,348.00 | 1,356.00 | 1,312.00 | 1,351.00 | 1,351.00 | 0.22% | 146,858 |
| Jan 26, 2026 | 1,324.00 | 1,362.00 | 1,302.00 | 1,348.00 | 1,348.00 | 1.81% | 175,732 |
| Jan 23, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,324.00 | 1,324.00 | -1.49% | 79,857 |
| Jan 22, 2026 | 1,278.00 | 1,360.00 | 1,278.00 | 1,344.00 | 1,344.00 | 4.92% | 207,517 |
| Jan 21, 2026 | 1,300.00 | 1,319.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.91% | 56,224 |
| Jan 20, 2026 | 1,291.00 | 1,309.00 | 1,274.00 | 1,306.00 | 1,306.00 | 1.16% | 78,196 |
| Jan 19, 2026 | 1,283.00 | 1,295.00 | 1,279.00 | 1,291.00 | 1,291.00 | 0.62% | 64,204 |
| Jan 16, 2026 | 1,280.00 | 1,303.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.23% | 116,590 |
| Jan 15, 2026 | 1,272.00 | 1,296.00 | 1,257.00 | 1,280.00 | 1,280.00 | 0.63% | 77,990 |
| Jan 14, 2026 | 1,250.00 | 1,287.00 | 1,244.00 | 1,272.00 | 1,272.00 | 1.76% | 108,466 |
| Jan 13, 2026 | 1,247.00 | 1,265.00 | 1,232.00 | 1,250.00 | 1,250.00 | 0.24% | 116,145 |
| Jan 12, 2026 | 1,252.00 | 1,260.00 | 1,244.00 | 1,247.00 | 1,247.00 | -0.40% | 102,727 |
| Jan 9, 2026 | 1,241.00 | 1,263.00 | 1,241.00 | 1,252.00 | 1,252.00 | 0.16% | 75,644 |
| Jan 8, 2026 | 1,272.00 | 1,272.00 | 1,231.00 | 1,250.00 | 1,250.00 | -1.73% | 144,712 |
| Jan 7, 2026 | 1,291.00 | 1,291.00 | 1,267.00 | 1,272.00 | 1,272.00 | -1.55% | 75,332 |
| Jan 6, 2026 | 1,284.00 | 1,293.00 | 1,266.00 | 1,292.00 | 1,292.00 | 0.62% | 84,681 |
| Jan 5, 2026 | 1,315.00 | 1,315.00 | 1,248.00 | 1,284.00 | 1,284.00 | -2.36% | 166,479 |
| Jan 2, 2026 | 1,297.00 | 1,332.00 | 1,292.00 | 1,315.00 | 1,315.00 | 1.47% | 55,501 |
| Dec 30, 2025 | 1,270.00 | 1,323.00 | 1,270.00 | 1,296.00 | 1,296.00 | 0.70% | 109,549 |
| Dec 29, 2025 | 1,287.00 | 1,287.00 | 1,271.00 | 1,287.00 | 1,287.00 | - | 74,657 |
| Dec 26, 2025 | 1,312.00 | 1,323.00 | 1,283.00 | 1,287.00 | 1,287.00 | -1.91% | 124,287 |
| Dec 24, 2025 | 1,321.00 | 1,330.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.68% | 70,062 |
| Dec 23, 2025 | 1,325.00 | 1,335.00 | 1,316.00 | 1,321.00 | 1,321.00 | -0.30% | 41,874 |
| Dec 22, 2025 | 1,317.00 | 1,338.00 | 1,317.00 | 1,325.00 | 1,325.00 | 0.53% | 79,553 |
| Dec 19, 2025 | 1,275.00 | 1,346.00 | 1,275.00 | 1,318.00 | 1,318.00 | 2.25% | 228,744 |
| Dec 18, 2025 | 1,283.00 | 1,289.00 | 1,249.00 | 1,289.00 | 1,289.00 | 0.39% | 128,856 |
| Dec 17, 2025 | 1,330.00 | 1,335.00 | 1,273.00 | 1,284.00 | 1,284.00 | -3.46% | 209,641 |
| Dec 16, 2025 | 1,380.00 | 1,380.00 | 1,281.00 | 1,330.00 | 1,330.00 | -2.06% | 102,732 |
| Dec 15, 2025 | 1,331.00 | 1,385.00 | 1,330.00 | 1,358.00 | 1,358.00 | 1.72% | 132,342 |
| Dec 12, 2025 | 1,350.00 | 1,353.00 | 1,332.00 | 1,335.00 | 1,335.00 | -1.11% | 80,369 |
| Dec 11, 2025 | 1,335.00 | 1,383.00 | 1,334.00 | 1,350.00 | 1,350.00 | - | 126,637 |
| Dec 10, 2025 | 1,336.00 | 1,410.00 | 1,321.00 | 1,350.00 | 1,350.00 | 2.20% | 387,309 |
| Dec 9, 2025 | 1,320.00 | 1,323.00 | 1,305.00 | 1,321.00 | 1,321.00 | 0.08% | 91,678 |
| Dec 8, 2025 | 1,312.00 | 1,331.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.15% | 161,046 |
| Dec 5, 2025 | 1,338.00 | 1,338.00 | 1,300.00 | 1,305.00 | 1,305.00 | -2.03% | 159,208 |
| Dec 4, 2025 | 1,364.00 | 1,364.00 | 1,332.00 | 1,332.00 | 1,332.00 | -1.84% | 114,539 |
| Dec 3, 2025 | 1,367.00 | 1,379.00 | 1,357.00 | 1,357.00 | 1,357.00 | -1.60% | 69,216 |
| Dec 2, 2025 | 1,381.00 | 1,381.00 | 1,344.00 | 1,379.00 | 1,379.00 | 0.07% | 139,291 |
| Dec 1, 2025 | 1,384.00 | 1,394.00 | 1,362.00 | 1,378.00 | 1,378.00 | -0.43% | 139,067 |
| Nov 28, 2025 | 1,397.00 | 1,407.00 | 1,376.00 | 1,384.00 | 1,384.00 | -1.63% | 61,482 |
| Nov 27, 2025 | 1,423.00 | 1,423.00 | 1,386.00 | 1,407.00 | 1,407.00 | -0.50% | 88,140 |
| Nov 26, 2025 | 1,414.00 | 1,416.00 | 1,389.00 | 1,414.00 | 1,414.00 | -0.07% | 82,040 |
| Nov 25, 2025 | 1,429.00 | 1,431.00 | 1,383.00 | 1,415.00 | 1,415.00 | -1.05% | 176,437 |
| Nov 24, 2025 | 1,448.00 | 1,448.00 | 1,371.00 | 1,430.00 | 1,430.00 | -1.24% | 240,241 |
| Nov 21, 2025 | 1,390.00 | 1,450.00 | 1,374.00 | 1,448.00 | 1,448.00 | 1.76% | 93,503 |
| Nov 20, 2025 | 1,450.00 | 1,451.00 | 1,423.00 | 1,423.00 | 1,423.00 | -1.86% | 63,100 |
| Nov 19, 2025 | 1,423.00 | 1,456.00 | 1,414.00 | 1,450.00 | 1,450.00 | 0.97% | 135,324 |