Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,301.00
-14.00 (-1.06%)
Last updated: Sep 3, 2026, 3:00 PM KST
Daiyang Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,313.00 | 1,320.00 | 1,250.00 | 1,301.00 | 1,301.00 | -1.06% | 350,874 |
| Sep 2, 2026 | 1,371.00 | 1,376.00 | 1,299.00 | 1,315.00 | 1,315.00 | -4.01% | 315,840 |
| Sep 1, 2026 | 1,426.00 | 1,429.00 | 1,348.00 | 1,370.00 | 1,370.00 | -3.93% | 280,558 |
| Aug 31, 2026 | 1,497.00 | 1,497.00 | 1,395.00 | 1,426.00 | 1,426.00 | -4.74% | 196,017 |
| Aug 28, 2026 | 1,521.00 | 1,530.00 | 1,480.00 | 1,497.00 | 1,497.00 | -1.58% | 141,882 |
| Aug 27, 2026 | 1,404.00 | 1,650.00 | 1,400.00 | 1,521.00 | 1,521.00 | 8.49% | 596,911 |
| Aug 26, 2026 | 1,545.00 | 1,545.00 | 1,391.00 | 1,402.00 | 1,402.00 | -4.23% | 257,256 |
| Aug 25, 2026 | 1,434.00 | 1,480.00 | 1,329.00 | 1,464.00 | 1,464.00 | 2.02% | 282,496 |
| Aug 24, 2026 | 1,515.00 | 1,575.00 | 1,411.00 | 1,435.00 | 1,435.00 | -4.46% | 353,350 |
| Aug 21, 2026 | 1,641.00 | 1,642.00 | 1,492.00 | 1,502.00 | 1,502.00 | -8.47% | 860,781 |
| Aug 20, 2026 | 1,690.00 | 1,730.00 | 1,610.00 | 1,641.00 | 1,641.00 | -2.90% | 99,759 |
| Aug 19, 2026 | 1,704.00 | 1,738.00 | 1,659.00 | 1,690.00 | 1,690.00 | -1.80% | 125,343 |
| Aug 18, 2026 | 1,751.00 | 1,755.00 | 1,694.00 | 1,721.00 | 1,721.00 | -1.43% | 124,237 |
| Aug 14, 2026 | 1,879.00 | 1,885.00 | 1,735.00 | 1,746.00 | 1,746.00 | -7.62% | 343,695 |
| Aug 13, 2026 | 1,886.00 | 1,915.00 | 1,725.00 | 1,890.00 | 1,890.00 | 3.11% | 361,345 |
| Aug 12, 2026 | 1,781.00 | 1,860.00 | 1,764.00 | 1,833.00 | 1,833.00 | 2.98% | 177,531 |
| Aug 11, 2026 | 1,803.00 | 1,819.00 | 1,741.00 | 1,780.00 | 1,780.00 | -1.28% | 193,180 |
| Aug 10, 2026 | 1,780.00 | 1,817.00 | 1,753.00 | 1,803.00 | 1,803.00 | 1.29% | 229,491 |
| Aug 7, 2026 | 1,758.00 | 1,877.00 | 1,704.00 | 1,780.00 | 1,780.00 | 2.48% | 338,368 |
| Aug 6, 2026 | 1,753.00 | 1,770.00 | 1,690.00 | 1,737.00 | 1,737.00 | -0.91% | 190,990 |
| Aug 5, 2026 | 1,740.00 | 1,840.00 | 1,700.00 | 1,753.00 | 1,753.00 | 0.92% | 359,941 |
| Aug 4, 2026 | 1,524.00 | 1,790.00 | 1,524.00 | 1,737.00 | 1,737.00 | 14.28% | 769,978 |
| Aug 3, 2026 | 1,554.00 | 1,709.00 | 1,502.00 | 1,520.00 | 1,520.00 | 0.73% | 485,334 |
| Jul 31, 2026 | 1,514.00 | 1,612.00 | 1,466.00 | 1,509.00 | 1,509.00 | 3.07% | 568,768 |
| Jul 30, 2026 | 1,367.00 | 1,528.00 | 1,357.00 | 1,464.00 | 1,464.00 | -2.40% | 845,769 |
| Jul 29, 2026 | 1,660.00 | 1,708.00 | 1,445.00 | 1,500.00 | 1,500.00 | -9.64% | 549,970 |
| Jul 28, 2026 | 1,707.00 | 1,712.00 | 1,623.00 | 1,660.00 | 1,660.00 | -2.75% | 202,865 |
| Jul 27, 2026 | 1,742.00 | 1,780.00 | 1,644.00 | 1,707.00 | 1,707.00 | -2.01% | 290,770 |
| Jul 24, 2026 | 1,809.00 | 1,809.00 | 1,742.00 | 1,742.00 | 1,742.00 | -3.70% | 176,827 |
| Jul 23, 2026 | 1,783.00 | 1,840.00 | 1,773.00 | 1,809.00 | 1,809.00 | 1.52% | 152,574 |
| Jul 22, 2026 | 1,733.00 | 1,848.00 | 1,733.00 | 1,782.00 | 1,782.00 | 2.83% | 207,779 |
| Jul 21, 2026 | 1,760.00 | 1,890.00 | 1,655.00 | 1,733.00 | 1,733.00 | -1.53% | 262,860 |
| Jul 20, 2026 | 1,788.00 | 1,873.00 | 1,740.00 | 1,760.00 | 1,760.00 | -6.23% | 274,002 |
| Jul 16, 2026 | 1,910.00 | 1,910.00 | 1,820.00 | 1,877.00 | 1,877.00 | -2.19% | 272,995 |
| Jul 15, 2026 | 1,919.00 | 1,965.00 | 1,854.00 | 1,919.00 | 1,919.00 | -0.05% | 304,100 |
| Jul 14, 2026 | 2,035.00 | 2,035.00 | 1,882.00 | 1,920.00 | 1,920.00 | -5.65% | 548,305 |
| Jul 13, 2026 | 2,220.00 | 2,320.00 | 2,005.00 | 2,035.00 | 2,035.00 | -7.29% | 891,240 |
| Jul 10, 2026 | 2,100.00 | 2,250.00 | 2,085.00 | 2,195.00 | 2,195.00 | 4.52% | 1,077,912 |
| Jul 9, 2026 | 2,110.00 | 2,200.00 | 2,065.00 | 2,100.00 | 2,100.00 | 0.48% | 990,055 |
| Jul 8, 2026 | 2,150.00 | 2,205.00 | 1,950.00 | 2,090.00 | 2,090.00 | -0.24% | 933,034 |
| Jul 7, 2026 | 2,050.00 | 2,210.00 | 1,974.00 | 2,095.00 | 2,095.00 | 2.44% | 1,033,972 |
| Jul 6, 2026 | 1,865.00 | 2,180.00 | 1,861.00 | 2,045.00 | 2,045.00 | 12.18% | 2,439,580 |
| Jul 3, 2026 | 1,665.00 | 1,940.00 | 1,591.00 | 1,823.00 | 1,823.00 | 9.89% | 1,267,891 |
| Jul 2, 2026 | 1,747.00 | 1,747.00 | 1,637.00 | 1,659.00 | 1,659.00 | -5.04% | 405,952 |
| Jul 1, 2026 | 1,820.00 | 1,837.00 | 1,701.00 | 1,747.00 | 1,747.00 | -4.01% | 180,747 |
| Jun 30, 2026 | 1,818.00 | 1,979.00 | 1,790.00 | 1,820.00 | 1,820.00 | -0.33% | 217,606 |
| Jun 29, 2026 | 1,841.00 | 1,973.00 | 1,810.00 | 1,826.00 | 1,826.00 | -0.81% | 226,189 |
| Jun 26, 2026 | 1,854.00 | 1,908.00 | 1,683.00 | 1,841.00 | 1,841.00 | -3.61% | 631,779 |
| Jun 25, 2026 | 1,922.00 | 1,980.00 | 1,850.00 | 1,910.00 | 1,910.00 | -0.62% | 520,655 |
| Jun 24, 2026 | 1,925.00 | 1,975.00 | 1,880.00 | 1,922.00 | 1,922.00 | -2.68% | 380,803 |