Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,833.00
+53.00 (2.98%)
Aug 12, 2026, 3:30 PM KST
Daiyang Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 2,060.00 | 2,100.00 | 1,901.00 | 1,975.00 | 1,975.00 | -4.36% | 699,948 |
| Jun 22, 2026 | 1,839.00 | 2,105.00 | 1,837.00 | 2,065.00 | 2,065.00 | 12.41% | 1,835,404 |
| Jun 19, 2026 | 1,821.00 | 1,910.00 | 1,780.00 | 1,837.00 | 1,837.00 | 0.88% | 273,329 |
| Jun 18, 2026 | 1,803.00 | 1,915.00 | 1,700.00 | 1,821.00 | 1,821.00 | 0.72% | 728,447 |
| Jun 17, 2026 | 1,905.00 | 1,963.00 | 1,800.00 | 1,808.00 | 1,808.00 | -5.09% | 235,581 |
| Jun 16, 2026 | 1,962.00 | 1,962.00 | 1,868.00 | 1,905.00 | 1,905.00 | - | 231,654 |
| Jun 15, 2026 | 1,961.00 | 2,025.00 | 1,879.00 | 1,905.00 | 1,905.00 | 0.05% | 612,269 |
| Jun 12, 2026 | 1,875.00 | 1,994.00 | 1,758.00 | 1,904.00 | 1,904.00 | 1.55% | 543,219 |
| Jun 11, 2026 | 1,950.00 | 1,950.00 | 1,690.00 | 1,875.00 | 1,875.00 | -2.95% | 530,432 |
| Jun 10, 2026 | 2,075.00 | 2,140.00 | 1,870.00 | 1,932.00 | 1,932.00 | -7.12% | 644,308 |
| Jun 9, 2026 | 2,265.00 | 2,265.00 | 1,885.00 | 2,080.00 | 2,080.00 | -5.45% | 1,828,776 |
| Jun 8, 2026 | 2,105.00 | 2,280.00 | 2,090.00 | 2,200.00 | 2,200.00 | -0.23% | 928,660 |
| Jun 5, 2026 | 2,300.00 | 2,300.00 | 2,135.00 | 2,205.00 | 2,205.00 | -0.45% | 582,796 |
| Jun 4, 2026 | 2,170.00 | 2,320.00 | 2,150.00 | 2,215.00 | 2,215.00 | 2.55% | 1,233,380 |
| Jun 2, 2026 | 2,230.00 | 2,450.00 | 2,120.00 | 2,160.00 | 2,160.00 | -2.48% | 1,051,550 |