Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 830.00
0.00 (0.00%)
Oct 30, 2026, 7:51 AM KST
Daiyang Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 3,424,948 |
| Oct 28, 2026 | 834.00 | 859.00 | 811.00 | 830.00 | 830.00 | - | 3,424,948 |
| Oct 27, 2026 | 865.00 | 899.00 | 785.00 | 830.00 | 830.00 | 0.48% | 10,010,843 |
| Oct 26, 2026 | 707.00 | 896.00 | 704.00 | 826.00 | 826.00 | 18.34% | 14,183,194 |
| Oct 23, 2026 | 741.00 | 809.00 | 680.00 | 698.00 | 698.00 | -5.80% | 2,920,575 |
| Oct 22, 2026 | 856.00 | 858.00 | 735.00 | 741.00 | 741.00 | -11.15% | 3,861,095 |
| Oct 21, 2026 | 880.00 | 908.00 | 825.00 | 834.00 | 834.00 | -3.47% | 3,855,883 |
| Oct 20, 2026 | 999.00 | 1,050.00 | 860.00 | 864.00 | 864.00 | -12.11% | 13,676,636 |
| Oct 19, 2026 | 1,135.00 | 1,198.00 | 970.00 | 983.00 | 983.00 | -6.29% | 16,714,147 |
| Oct 16, 2026 | 831.00 | 1,049.00 | 829.00 | 1,049.00 | 1,049.00 | 29.99% | 28,224,220 |
| Oct 15, 2026 | 852.00 | 937.00 | 762.00 | 807.00 | 807.00 | 4.40% | 14,185,961 |
| Oct 14, 2026 | 669.00 | 864.00 | 669.00 | 773.00 | 773.00 | 16.24% | 19,243,442 |
| Oct 13, 2026 | 556.00 | 721.00 | 545.00 | 665.00 | 665.00 | 19.82% | 16,371,304 |
| Oct 12, 2026 | 610.00 | 610.00 | 550.00 | 555.00 | 555.00 | -9.02% | 1,540,113 |
| Oct 8, 2026 | 659.00 | 710.00 | 604.00 | 610.00 | 610.00 | -8.27% | 4,121,494 |
| Oct 7, 2026 | 585.00 | 752.00 | 585.00 | 665.00 | 665.00 | 14.85% | 13,583,119 |
| Oct 6, 2026 | 612.00 | 673.00 | 575.00 | 579.00 | 579.00 | -6.16% | 3,106,050 |
| Oct 2, 2026 | 693.00 | 725.00 | 603.00 | 617.00 | 617.00 | -9.93% | 1,938,032 |
| Oct 1, 2026 | 792.00 | 800.00 | 574.00 | 685.00 | 685.00 | -14.37% | 3,799,982 |
| Sep 30, 2026 | 718.00 | 820.00 | 678.00 | 800.00 | 800.00 | 12.52% | 1,752,141 |
| Sep 29, 2026 | 895.00 | 899.00 | 701.00 | 711.00 | 711.00 | -20.11% | 1,875,671 |
| Sep 28, 2026 | 963.00 | 965.00 | 861.00 | 890.00 | 890.00 | -7.77% | 1,079,382 |
| Sep 23, 2026 | 987.00 | 1,047.00 | 802.00 | 965.00 | 965.00 | -14.68% | 3,661,310 |
| 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 |