Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,619.00
-14.00 (-0.86%)
Last updated: Sep 9, 2025, 9:29 AM KST
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,609.00 | 1,650.00 | 1,561.00 | 1,584.00 | 1,584.00 | -3.00% | 228,280 |
| Sep 8, 2025 | 1,644.00 | 1,676.00 | 1,618.00 | 1,633.00 | 1,633.00 | -0.67% | 219,678 |
| 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 |
| Aug 20, 2025 | 1,579.00 | 1,615.00 | 1,537.00 | 1,615.00 | 1,615.00 | 1.57% | 97,185 |
| Aug 19, 2025 | 1,552.00 | 1,672.00 | 1,536.00 | 1,590.00 | 1,590.00 | 1.92% | 446,244 |
| Aug 18, 2025 | 1,550.00 | 1,567.00 | 1,480.00 | 1,560.00 | 1,560.00 | 1.36% | 233,594 |
| Aug 14, 2025 | 1,570.00 | 1,570.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.71% | 81,315 |
| Aug 13, 2025 | 1,588.00 | 1,588.00 | 1,548.00 | 1,550.00 | 1,550.00 | -1.27% | 68,489 |
| Aug 12, 2025 | 1,556.00 | 1,600.00 | 1,556.00 | 1,570.00 | 1,570.00 | -0.95% | 81,200 |
| Aug 11, 2025 | 1,583.00 | 1,639.00 | 1,575.00 | 1,585.00 | 1,585.00 | -1.31% | 114,963 |
| Aug 8, 2025 | 1,630.00 | 1,644.00 | 1,600.00 | 1,606.00 | 1,606.00 | -1.47% | 76,536 |
| Aug 7, 2025 | 1,623.00 | 1,668.00 | 1,526.00 | 1,630.00 | 1,630.00 | 0.43% | 167,222 |
| Aug 6, 2025 | 1,678.00 | 1,678.00 | 1,623.00 | 1,623.00 | 1,623.00 | -3.28% | 115,823 |
| Aug 5, 2025 | 1,690.00 | 1,698.00 | 1,557.00 | 1,678.00 | 1,678.00 | 0.06% | 372,088 |
| Aug 4, 2025 | 1,557.00 | 1,690.00 | 1,557.00 | 1,677.00 | 1,677.00 | 3.65% | 365,465 |
| Aug 1, 2025 | 1,504.00 | 1,715.00 | 1,465.00 | 1,618.00 | 1,618.00 | 7.58% | 2,120,817 |
| Jul 31, 2025 | 1,519.00 | 1,570.00 | 1,499.00 | 1,504.00 | 1,504.00 | -0.33% | 126,969 |
| Jul 30, 2025 | 1,543.00 | 1,578.00 | 1,502.00 | 1,509.00 | 1,509.00 | -4.49% | 257,355 |
| Jul 29, 2025 | 1,601.00 | 1,601.00 | 1,536.00 | 1,580.00 | 1,580.00 | -0.82% | 188,424 |
| Jul 28, 2025 | 1,582.00 | 1,595.00 | 1,524.00 | 1,593.00 | 1,593.00 | 0.19% | 190,137 |
| Jul 25, 2025 | 1,561.00 | 1,613.00 | 1,548.00 | 1,590.00 | 1,590.00 | 1.86% | 133,856 |
| Jul 24, 2025 | 1,602.00 | 1,602.00 | 1,543.00 | 1,561.00 | 1,561.00 | -2.56% | 226,085 |
| Jul 23, 2025 | 1,600.00 | 1,636.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.13% | 189,916 |
| Jul 22, 2025 | 1,604.00 | 1,623.00 | 1,593.00 | 1,600.00 | 1,600.00 | -0.74% | 110,053 |
| Jul 21, 2025 | 1,616.00 | 1,628.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.25% | 146,820 |
| Jul 18, 2025 | 1,618.00 | 1,619.00 | 1,596.00 | 1,616.00 | 1,616.00 | -0.12% | 165,828 |
| Jul 17, 2025 | 1,618.00 | 1,633.00 | 1,593.00 | 1,618.00 | 1,618.00 | 0.06% | 152,884 |
| Jul 16, 2025 | 1,658.00 | 1,659.00 | 1,609.00 | 1,617.00 | 1,617.00 | -1.64% | 152,434 |
| Jul 15, 2025 | 1,634.00 | 1,665.00 | 1,632.00 | 1,644.00 | 1,644.00 | 0.61% | 114,612 |
| Jul 14, 2025 | 1,654.00 | 1,669.00 | 1,622.00 | 1,634.00 | 1,634.00 | -0.18% | 166,745 |
| Jul 11, 2025 | 1,628.00 | 1,660.00 | 1,620.00 | 1,637.00 | 1,637.00 | 0.61% | 189,834 |
| Jul 10, 2025 | 1,676.00 | 1,713.00 | 1,627.00 | 1,627.00 | 1,627.00 | -3.90% | 270,035 |
| Jul 9, 2025 | 1,700.00 | 1,708.00 | 1,683.00 | 1,693.00 | 1,693.00 | -0.35% | 80,005 |
| Jul 8, 2025 | 1,696.00 | 1,729.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.18% | 54,364 |
| Jul 7, 2025 | 1,679.00 | 1,699.00 | 1,679.00 | 1,696.00 | 1,696.00 | 0.18% | 60,518 |
| Jul 4, 2025 | 1,690.00 | 1,700.00 | 1,671.00 | 1,693.00 | 1,693.00 | 0.18% | 55,986 |
| Jul 3, 2025 | 1,676.00 | 1,719.00 | 1,634.00 | 1,690.00 | 1,690.00 | 1.02% | 224,181 |
| Jul 2, 2025 | 1,694.00 | 1,703.00 | 1,672.00 | 1,673.00 | 1,673.00 | -1.41% | 104,051 |
| Jul 1, 2025 | 1,715.00 | 1,730.00 | 1,671.00 | 1,697.00 | 1,697.00 | 1.62% | 134,441 |