Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,250.00
+24.00 (1.96%)
Mar 19, 2026, 2:49 PM KST
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,223.00 | 1,280.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.25% | 104,830 |
| Mar 17, 2026 | 1,256.00 | 1,274.00 | 1,221.00 | 1,223.00 | 1,223.00 | -2.55% | 183,053 |
| Mar 16, 2026 | 1,248.00 | 1,273.00 | 1,213.00 | 1,255.00 | 1,255.00 | 0.56% | 109,814 |
| Mar 13, 2026 | 1,200.00 | 1,276.00 | 1,194.00 | 1,248.00 | 1,248.00 | 3.40% | 281,349 |
| Mar 12, 2026 | 1,192.00 | 1,215.00 | 1,185.00 | 1,207.00 | 1,207.00 | 1.26% | 72,259 |
| Mar 11, 2026 | 1,160.00 | 1,215.00 | 1,153.00 | 1,192.00 | 1,192.00 | 2.76% | 212,186 |
| Mar 10, 2026 | 1,143.00 | 1,185.00 | 1,143.00 | 1,160.00 | 1,160.00 | 1.84% | 223,529 |
| Mar 9, 2026 | 1,160.00 | 1,166.00 | 1,123.00 | 1,139.00 | 1,139.00 | -1.73% | 142,977 |
| Mar 6, 2026 | 1,160.00 | 1,182.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.94% | 221,820 |
| Mar 5, 2026 | 1,117.00 | 1,183.00 | 1,117.00 | 1,170.00 | 1,170.00 | 5.88% | 314,815 |
| Mar 4, 2026 | 1,184.00 | 1,184.00 | 1,094.00 | 1,105.00 | 1,105.00 | -6.67% | 366,298 |
| Mar 3, 2026 | 1,199.00 | 1,205.00 | 1,182.00 | 1,184.00 | 1,184.00 | -1.33% | 292,526 |
| Feb 27, 2026 | 1,218.00 | 1,218.00 | 1,193.00 | 1,200.00 | 1,200.00 | -1.48% | 475,693 |
| Feb 26, 2026 | 1,259.00 | 1,270.00 | 1,200.00 | 1,218.00 | 1,218.00 | -2.33% | 512,851 |
| Feb 25, 2026 | 1,279.00 | 1,279.00 | 1,234.00 | 1,247.00 | 1,247.00 | -2.04% | 470,963 |
| Feb 24, 2026 | 1,276.00 | 1,313.00 | 1,263.00 | 1,273.00 | 1,273.00 | -0.24% | 310,121 |
| 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% | 231,788 |
| Feb 19, 2026 | 1,319.00 | 1,319.00 | 1,260.00 | 1,291.00 | 1,291.00 | -1.75% | 213,090 |
| Feb 13, 2026 | 1,314.00 | 1,320.00 | 1,280.00 | 1,314.00 | 1,314.00 | -0.08% | 207,457 |
| Feb 12, 2026 | 1,346.00 | 1,346.00 | 1,306.00 | 1,315.00 | 1,315.00 | -2.38% | 200,992 |
| Feb 11, 2026 | 1,397.00 | 1,397.00 | 1,324.00 | 1,347.00 | 1,347.00 | -3.58% | 409,119 |
| Feb 10, 2026 | 1,424.00 | 1,428.00 | 1,375.00 | 1,397.00 | 1,397.00 | -1.90% | 367,410 |
| 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% | 2,594,362 |
| Feb 5, 2026 | 1,226.00 | 1,243.00 | 1,184.00 | 1,184.00 | 1,184.00 | -4.82% | 308,432 |
| Feb 4, 2026 | 1,231.00 | 1,249.00 | 1,229.00 | 1,244.00 | 1,244.00 | 1.22% | 209,767 |
| Feb 3, 2026 | 1,253.00 | 1,267.00 | 1,209.00 | 1,229.00 | 1,229.00 | -1.92% | 396,033 |
| 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% | 83,732 |
| 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% | 135,598 |
| 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% | 175,959 |
| Jan 23, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,324.00 | 1,324.00 | -1.49% | 79,879 |
| Jan 22, 2026 | 1,278.00 | 1,360.00 | 1,278.00 | 1,344.00 | 1,344.00 | 4.92% | 208,545 |
| 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% | 78,226 |
| 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% | 116,591 |
| 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% | 108,472 |
| 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% | 102,739 |
| Jan 9, 2026 | 1,241.00 | 1,263.00 | 1,241.00 | 1,252.00 | 1,252.00 | 0.16% | 75,645 |
| 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% | 75,333 |
| 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% | 55,506 |