Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,245.00
-2.00 (-0.16%)
Feb 26, 2026, 9:49 AM KST
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,279.00 | 1,279.00 | 1,234.00 | 1,247.00 | 1,247.00 | -2.04% | 470,679 |
| Feb 24, 2026 | 1,276.00 | 1,313.00 | 1,263.00 | 1,273.00 | 1,273.00 | -0.24% | 308,994 |
| Feb 23, 2026 | 1,275.00 | 1,295.00 | 1,248.00 | 1,276.00 | 1,276.00 | 0.24% | 340,526 |
| Feb 20, 2026 | 1,293.00 | 1,294.00 | 1,261.00 | 1,273.00 | 1,273.00 | -1.39% | 231,688 |
| Feb 19, 2026 | 1,319.00 | 1,319.00 | 1,260.00 | 1,291.00 | 1,291.00 | -1.75% | 212,245 |
| Feb 13, 2026 | 1,314.00 | 1,320.00 | 1,280.00 | 1,314.00 | 1,314.00 | -0.08% | 207,345 |
| Feb 12, 2026 | 1,346.00 | 1,346.00 | 1,306.00 | 1,315.00 | 1,315.00 | -2.38% | 200,391 |
| Feb 11, 2026 | 1,397.00 | 1,397.00 | 1,324.00 | 1,347.00 | 1,347.00 | -3.58% | 408,612 |
| Feb 10, 2026 | 1,424.00 | 1,428.00 | 1,375.00 | 1,397.00 | 1,397.00 | -1.90% | 366,668 |
| Feb 9, 2026 | 1,401.00 | 1,469.00 | 1,377.00 | 1,424.00 | 1,424.00 | 4.02% | 810,495 |
| Feb 6, 2026 | 1,205.00 | 1,400.00 | 1,189.00 | 1,369.00 | 1,369.00 | 15.63% | 2,584,044 |
| Feb 5, 2026 | 1,226.00 | 1,243.00 | 1,184.00 | 1,184.00 | 1,184.00 | -4.82% | 299,209 |
| Feb 4, 2026 | 1,231.00 | 1,249.00 | 1,229.00 | 1,244.00 | 1,244.00 | 1.22% | 209,766 |
| Feb 3, 2026 | 1,253.00 | 1,267.00 | 1,209.00 | 1,229.00 | 1,229.00 | -1.92% | 395,136 |
| Feb 2, 2026 | 1,280.00 | 1,290.00 | 1,230.00 | 1,253.00 | 1,253.00 | -2.11% | 165,552 |
| 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 |