Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,340.00
-35.00 (-2.55%)
May 19, 2026, 3:30 PM KST
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,390.00 | 1,410.00 | 1,332.00 | 1,375.00 | 1,375.00 | 0.81% | 344,163 |
| May 15, 2026 | 1,397.00 | 1,399.00 | 1,345.00 | 1,364.00 | 1,364.00 | -2.22% | 379,421 |
| May 14, 2026 | 1,393.00 | 1,479.00 | 1,386.00 | 1,395.00 | 1,395.00 | 0.29% | 252,678 |
| May 13, 2026 | 1,439.00 | 1,440.00 | 1,375.00 | 1,391.00 | 1,391.00 | -3.34% | 319,493 |
| May 12, 2026 | 1,445.00 | 1,574.00 | 1,433.00 | 1,439.00 | 1,439.00 | -0.35% | 957,656 |
| May 11, 2026 | 1,550.00 | 1,550.00 | 1,425.00 | 1,444.00 | 1,444.00 | -6.84% | 690,774 |
| May 8, 2026 | 1,507.00 | 1,553.00 | 1,492.00 | 1,550.00 | 1,550.00 | 2.79% | 527,526 |
| May 7, 2026 | 1,600.00 | 1,600.00 | 1,498.00 | 1,508.00 | 1,508.00 | -4.86% | 697,804 |
| May 6, 2026 | 1,541.00 | 1,650.00 | 1,541.00 | 1,585.00 | 1,585.00 | 2.99% | 1,266,674 |
| May 4, 2026 | 1,550.00 | 1,604.00 | 1,530.00 | 1,539.00 | 1,539.00 | 0.20% | 923,461 |
| Apr 30, 2026 | 1,572.00 | 1,572.00 | 1,505.00 | 1,536.00 | 1,536.00 | 0.13% | 360,291 |
| Apr 29, 2026 | 1,565.00 | 1,572.00 | 1,514.00 | 1,534.00 | 1,534.00 | -1.03% | 414,720 |
| Apr 28, 2026 | 1,534.00 | 1,580.00 | 1,534.00 | 1,550.00 | 1,550.00 | 1.04% | 672,473 |
| Apr 27, 2026 | 1,545.00 | 1,562.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.12% | 382,219 |
| Apr 24, 2026 | 1,488.00 | 1,531.00 | 1,488.00 | 1,517.00 | 1,517.00 | 2.36% | 209,215 |
| Apr 23, 2026 | 1,513.00 | 1,520.00 | 1,471.00 | 1,482.00 | 1,482.00 | -1.59% | 218,307 |
| Apr 22, 2026 | 1,486.00 | 1,554.00 | 1,456.00 | 1,506.00 | 1,506.00 | 3.43% | 336,671 |
| Apr 21, 2026 | 1,535.00 | 1,548.00 | 1,456.00 | 1,456.00 | 1,456.00 | -5.15% | 410,775 |
| Apr 20, 2026 | 1,586.00 | 1,611.00 | 1,511.00 | 1,535.00 | 1,535.00 | -0.97% | 656,718 |
| Apr 17, 2026 | 1,432.00 | 1,625.00 | 1,406.00 | 1,550.00 | 1,550.00 | 8.92% | 1,272,673 |
| Apr 16, 2026 | 1,394.00 | 1,427.00 | 1,394.00 | 1,423.00 | 1,423.00 | 2.30% | 299,188 |
| Apr 15, 2026 | 1,416.00 | 1,421.00 | 1,370.00 | 1,391.00 | 1,391.00 | -1.63% | 237,401 |
| Apr 14, 2026 | 1,404.00 | 1,429.00 | 1,398.00 | 1,414.00 | 1,414.00 | 1.80% | 176,625 |
| Apr 13, 2026 | 1,362.00 | 1,414.00 | 1,353.00 | 1,389.00 | 1,389.00 | -0.43% | 130,955 |
| Apr 10, 2026 | 1,399.00 | 1,399.00 | 1,370.00 | 1,395.00 | 1,395.00 | 0.87% | 198,831 |
| Apr 9, 2026 | 1,399.00 | 1,399.00 | 1,371.00 | 1,383.00 | 1,383.00 | -0.22% | 107,063 |
| Apr 8, 2026 | 1,400.00 | 1,400.00 | 1,361.00 | 1,386.00 | 1,386.00 | 1.91% | 160,388 |
| Apr 7, 2026 | 1,377.00 | 1,391.00 | 1,343.00 | 1,360.00 | 1,360.00 | -1.23% | 158,142 |
| Apr 6, 2026 | 1,374.00 | 1,408.00 | 1,331.00 | 1,377.00 | 1,377.00 | 0.22% | 210,974 |
| Apr 3, 2026 | 1,345.00 | 1,395.00 | 1,330.00 | 1,374.00 | 1,374.00 | 5.21% | 410,178 |
| Apr 2, 2026 | 1,288.00 | 1,387.00 | 1,288.00 | 1,306.00 | 1,306.00 | 1.40% | 903,565 |
| Apr 1, 2026 | 1,231.00 | 1,288.00 | 1,231.00 | 1,288.00 | 1,288.00 | 4.63% | 137,263 |
| Mar 31, 2026 | 1,220.00 | 1,295.00 | 1,200.00 | 1,231.00 | 1,231.00 | 0.08% | 299,067 |
| Mar 30, 2026 | 1,270.00 | 1,271.00 | 1,227.00 | 1,230.00 | 1,230.00 | -3.23% | 104,298 |
| Mar 27, 2026 | 1,270.00 | 1,310.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.08% | 239,889 |
| Mar 26, 2026 | 1,302.00 | 1,307.00 | 1,257.00 | 1,270.00 | 1,270.00 | -2.46% | 274,007 |
| Mar 25, 2026 | 1,255.00 | 1,325.00 | 1,235.00 | 1,302.00 | 1,302.00 | 5.43% | 453,899 |
| Mar 24, 2026 | 1,260.00 | 1,282.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.67% | 85,180 |
| Mar 23, 2026 | 1,295.00 | 1,298.00 | 1,250.00 | 1,256.00 | 1,256.00 | -2.41% | 197,074 |
| Mar 20, 2026 | 1,247.00 | 1,325.00 | 1,220.00 | 1,287.00 | 1,287.00 | 2.31% | 441,989 |
| Mar 19, 2026 | 1,216.00 | 1,270.00 | 1,210.00 | 1,258.00 | 1,258.00 | 2.61% | 155,275 |
| Mar 18, 2026 | 1,223.00 | 1,280.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.25% | 105,009 |
| Mar 17, 2026 | 1,256.00 | 1,274.00 | 1,221.00 | 1,223.00 | 1,223.00 | -2.55% | 183,065 |
| Mar 16, 2026 | 1,248.00 | 1,273.00 | 1,213.00 | 1,255.00 | 1,255.00 | 0.56% | 109,814 |
| Mar 13, 2026 | 1,200.00 | 1,276.00 | 1,194.00 | 1,248.00 | 1,248.00 | 3.40% | 372,601 |
| Mar 12, 2026 | 1,192.00 | 1,215.00 | 1,185.00 | 1,207.00 | 1,207.00 | 1.26% | 72,259 |
| Mar 11, 2026 | 1,160.00 | 1,215.00 | 1,153.00 | 1,192.00 | 1,192.00 | 2.76% | 212,186 |
| Mar 10, 2026 | 1,143.00 | 1,185.00 | 1,143.00 | 1,160.00 | 1,160.00 | 1.84% | 223,529 |
| Mar 9, 2026 | 1,160.00 | 1,166.00 | 1,123.00 | 1,139.00 | 1,139.00 | -1.73% | 142,977 |
| Mar 6, 2026 | 1,160.00 | 1,182.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.94% | 221,837 |