Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 965.00
-166.00 (-14.68%)
At close: Sep 23, 2026
Daiyang Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 987.00 | 1,047.00 | 802.00 | 965.00 | 965.00 | -14.68% | 3,579,281 |
| Sep 21, 2026 | 1,136.00 | 1,193.00 | 1,123.00 | 1,131.00 | 1,131.00 | -1.22% | 431,194 |
| Sep 18, 2026 | 1,100.00 | 1,155.00 | 1,078.00 | 1,145.00 | 1,145.00 | 6.12% | 329,708 |
| Sep 17, 2026 | 1,071.00 | 1,290.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.84% | 1,071,320 |
| Sep 16, 2026 | 1,127.00 | 1,134.00 | 1,068.00 | 1,070.00 | 1,070.00 | -5.73% | 342,648 |
| Sep 15, 2026 | 1,140.00 | 1,151.00 | 1,100.00 | 1,135.00 | 1,135.00 | 0.44% | 235,237 |
| Sep 14, 2026 | 1,250.00 | 1,253.00 | 1,123.00 | 1,130.00 | 1,130.00 | -9.60% | 562,045 |
| Sep 11, 2026 | 1,258.00 | 1,265.00 | 1,194.00 | 1,250.00 | 1,250.00 | -0.64% | 461,482 |
| Sep 10, 2026 | 1,328.00 | 1,333.00 | 1,247.00 | 1,258.00 | 1,258.00 | -5.20% | 372,152 |
| Sep 9, 2026 | 1,283.00 | 1,372.00 | 1,275.00 | 1,327.00 | 1,327.00 | 2.16% | 421,133 |
| Sep 8, 2026 | 1,296.00 | 1,353.00 | 1,285.00 | 1,299.00 | 1,299.00 | 0.39% | 266,522 |
| Sep 7, 2026 | 1,314.00 | 1,375.00 | 1,240.00 | 1,294.00 | 1,294.00 | -0.99% | 819,912 |
| Sep 4, 2026 | 1,301.00 | 1,335.00 | 1,281.00 | 1,307.00 | 1,307.00 | 0.46% | 174,446 |
| Sep 3, 2026 | 1,313.00 | 1,320.00 | 1,250.00 | 1,301.00 | 1,301.00 | -1.06% | 350,912 |
| Sep 2, 2026 | 1,371.00 | 1,376.00 | 1,299.00 | 1,315.00 | 1,315.00 | -4.01% | 717,961 |
| Sep 1, 2026 | 1,426.00 | 1,429.00 | 1,348.00 | 1,370.00 | 1,370.00 | -3.93% | 290,636 |
| Aug 31, 2026 | 1,497.00 | 1,497.00 | 1,395.00 | 1,426.00 | 1,426.00 | -4.74% | 196,210 |
| 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% | 597,253 |
| Aug 26, 2026 | 1,545.00 | 1,545.00 | 1,391.00 | 1,402.00 | 1,402.00 | -4.23% | 259,919 |
| Aug 25, 2026 | 1,434.00 | 1,480.00 | 1,329.00 | 1,464.00 | 1,464.00 | 2.02% | 284,333 |
| Aug 24, 2026 | 1,515.00 | 1,575.00 | 1,411.00 | 1,435.00 | 1,435.00 | -4.46% | 355,557 |
| Aug 21, 2026 | 1,641.00 | 1,642.00 | 1,492.00 | 1,502.00 | 1,502.00 | -8.47% | 861,308 |
| Aug 20, 2026 | 1,690.00 | 1,730.00 | 1,610.00 | 1,641.00 | 1,641.00 | -2.90% | 100,463 |
| Aug 19, 2026 | 1,704.00 | 1,738.00 | 1,659.00 | 1,690.00 | 1,690.00 | -1.80% | 125,754 |
| Aug 18, 2026 | 1,751.00 | 1,755.00 | 1,694.00 | 1,721.00 | 1,721.00 | -1.43% | 124,705 |
| Aug 14, 2026 | 1,879.00 | 1,885.00 | 1,735.00 | 1,746.00 | 1,746.00 | -7.62% | 344,426 |
| Aug 13, 2026 | 1,886.00 | 1,915.00 | 1,725.00 | 1,890.00 | 1,890.00 | 3.11% | 363,034 |
| Aug 12, 2026 | 1,781.00 | 1,860.00 | 1,764.00 | 1,833.00 | 1,833.00 | 2.98% | 178,319 |
| 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% | 193,434 |
| Aug 5, 2026 | 1,740.00 | 1,840.00 | 1,700.00 | 1,753.00 | 1,753.00 | 0.92% | 360,158 |
| Aug 4, 2026 | 1,524.00 | 1,790.00 | 1,524.00 | 1,737.00 | 1,737.00 | 14.28% | 776,767 |
| 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% | 290,936 |
| Jul 24, 2026 | 1,809.00 | 1,809.00 | 1,742.00 | 1,742.00 | 1,742.00 | -3.70% | 177,097 |
| 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% | 274,065 |
| Jul 16, 2026 | 1,910.00 | 1,910.00 | 1,820.00 | 1,877.00 | 1,877.00 | -2.19% | 274,323 |
| Jul 15, 2026 | 1,919.00 | 1,965.00 | 1,854.00 | 1,919.00 | 1,919.00 | -0.05% | 305,990 |
| 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 |