Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,476.00
-19.00 (-1.27%)
At close: Oct 31, 2025
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,463.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | -1.83% | 337,573 |
| Nov 4, 2025 | 1,478.00 | 1,484.00 | 1,436.00 | 1,477.00 | 1,477.00 | -1.20% | 238,981 |
| Nov 3, 2025 | 1,476.00 | 1,495.00 | 1,420.00 | 1,495.00 | 1,495.00 | 1.29% | 446,653 |
| Oct 31, 2025 | 1,493.00 | 1,493.00 | 1,460.00 | 1,476.00 | 1,476.00 | -1.27% | 125,734 |
| Oct 30, 2025 | 1,500.00 | 1,513.00 | 1,460.00 | 1,495.00 | 1,495.00 | -0.47% | 361,399 |
| Oct 29, 2025 | 1,498.00 | 1,510.00 | 1,478.00 | 1,502.00 | 1,502.00 | - | 212,674 |
| Oct 28, 2025 | 1,524.00 | 1,524.00 | 1,491.00 | 1,502.00 | 1,502.00 | -0.53% | 200,363 |
| Oct 27, 2025 | 1,528.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.18% | 150,518 |
| Oct 24, 2025 | 1,513.00 | 1,540.00 | 1,501.00 | 1,528.00 | 1,528.00 | 1.33% | 309,011 |
| Oct 23, 2025 | 1,514.00 | 1,581.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.59% | 448,592 |
| Oct 22, 2025 | 1,519.00 | 1,527.00 | 1,475.00 | 1,517.00 | 1,517.00 | -0.13% | 143,360 |
| Oct 21, 2025 | 1,528.00 | 1,528.00 | 1,503.00 | 1,519.00 | 1,519.00 | -0.72% | 210,111 |
| Oct 20, 2025 | 1,507.00 | 1,540.00 | 1,480.00 | 1,530.00 | 1,530.00 | - | 260,806 |
| Oct 17, 2025 | 1,535.00 | 1,535.00 | 1,438.00 | 1,530.00 | 1,530.00 | -0.65% | 1,109,379 |
| Oct 16, 2025 | 1,532.00 | 1,547.00 | 1,503.00 | 1,540.00 | 1,540.00 | -0.32% | 132,006 |
| Oct 15, 2025 | 1,551.00 | 1,551.00 | 1,501.00 | 1,545.00 | 1,545.00 | -0.45% | 295,143 |
| Oct 14, 2025 | 1,559.00 | 1,559.00 | 1,510.00 | 1,552.00 | 1,552.00 | -0.45% | 269,127 |
| Oct 13, 2025 | 1,560.00 | 1,569.00 | 1,456.00 | 1,559.00 | 1,559.00 | -0.06% | 144,249 |
| Oct 10, 2025 | 1,558.00 | 1,567.00 | 1,470.00 | 1,560.00 | 1,560.00 | 0.13% | 164,044 |
| Oct 2, 2025 | 1,578.00 | 1,590.00 | 1,556.00 | 1,558.00 | 1,558.00 | -2.20% | 166,988 |
| Oct 1, 2025 | 1,598.00 | 1,598.00 | 1,543.00 | 1,593.00 | 1,593.00 | 0.25% | 120,814 |
| Sep 30, 2025 | 1,540.00 | 1,598.00 | 1,500.00 | 1,589.00 | 1,589.00 | 2.38% | 269,604 |
| Sep 29, 2025 | 1,593.00 | 1,600.00 | 1,552.00 | 1,552.00 | 1,552.00 | -3.00% | 172,895 |
| Sep 26, 2025 | 1,571.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 0.63% | 118,447 |
| Sep 25, 2025 | 1,583.00 | 1,590.00 | 1,545.00 | 1,590.00 | 1,590.00 | 1.27% | 137,431 |
| Sep 24, 2025 | 1,580.00 | 1,598.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.57% | 184,559 |
| Sep 23, 2025 | 1,627.00 | 1,627.00 | 1,577.00 | 1,595.00 | 1,595.00 | -0.13% | 101,755 |
| Sep 22, 2025 | 1,618.00 | 1,640.00 | 1,588.00 | 1,597.00 | 1,597.00 | -1.18% | 145,217 |
| Sep 19, 2025 | 1,680.00 | 1,691.00 | 1,612.00 | 1,616.00 | 1,616.00 | -3.81% | 171,455 |
| Sep 18, 2025 | 1,687.00 | 1,698.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.41% | 329,325 |
| Sep 17, 2025 | 1,624.00 | 1,692.00 | 1,624.00 | 1,687.00 | 1,687.00 | 2.74% | 370,700 |
| Sep 16, 2025 | 1,575.00 | 1,655.00 | 1,571.00 | 1,642.00 | 1,642.00 | 3.92% | 349,560 |
| Sep 15, 2025 | 1,603.00 | 1,603.00 | 1,561.00 | 1,580.00 | 1,580.00 | -1.43% | 116,345 |
| Sep 12, 2025 | 1,606.00 | 1,606.00 | 1,575.00 | 1,603.00 | 1,603.00 | -0.19% | 105,682 |
| Sep 11, 2025 | 1,605.00 | 1,623.00 | 1,560.00 | 1,606.00 | 1,606.00 | 0.06% | 296,244 |
| Sep 10, 2025 | 1,613.00 | 1,635.00 | 1,556.00 | 1,605.00 | 1,605.00 | -1.53% | 419,820 |
| Sep 9, 2025 | 1,609.00 | 1,650.00 | 1,561.00 | 1,630.00 | 1,630.00 | -0.18% | 323,110 |
| Sep 8, 2025 | 1,644.00 | 1,676.00 | 1,618.00 | 1,633.00 | 1,633.00 | -0.67% | 251,999 |
| Sep 5, 2025 | 1,648.00 | 1,666.00 | 1,590.00 | 1,644.00 | 1,644.00 | 1.48% | 222,887 |
| Sep 4, 2025 | 1,615.00 | 1,700.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.68% | 283,269 |
| Sep 3, 2025 | 1,600.00 | 1,624.00 | 1,573.00 | 1,609.00 | 1,609.00 | 0.06% | 148,784 |
| Sep 2, 2025 | 1,635.00 | 1,660.00 | 1,590.00 | 1,608.00 | 1,608.00 | -1.65% | 141,305 |
| Sep 1, 2025 | 1,543.00 | 1,660.00 | 1,540.00 | 1,635.00 | 1,635.00 | 6.17% | 475,055 |
| Aug 29, 2025 | 1,557.00 | 1,594.00 | 1,498.00 | 1,540.00 | 1,540.00 | -1.66% | 137,734 |
| Aug 28, 2025 | 1,557.00 | 1,572.00 | 1,541.00 | 1,566.00 | 1,566.00 | 0.58% | 92,222 |
| Aug 27, 2025 | 1,580.00 | 1,580.00 | 1,533.00 | 1,557.00 | 1,557.00 | -1.46% | 112,500 |
| Aug 26, 2025 | 1,579.00 | 1,580.00 | 1,543.00 | 1,580.00 | 1,580.00 | 0.06% | 82,227 |
| Aug 25, 2025 | 1,619.00 | 1,619.00 | 1,548.00 | 1,579.00 | 1,579.00 | -1.74% | 112,443 |
| Aug 22, 2025 | 1,603.00 | 1,626.00 | 1,558.00 | 1,607.00 | 1,607.00 | -0.50% | 110,359 |
| Aug 21, 2025 | 1,615.00 | 1,635.00 | 1,576.00 | 1,615.00 | 1,615.00 | - | 158,562 |