Daiyang Metal Co., Ltd. (KRX:009190)
South Korea · Delayed Price · Currency is KRW 1,819.00
-22.00 (-1.20%)
Last updated: Jun 29, 2026, 1:50 PM KST
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 2,405.00 | 2,545.00 | 2,005.00 | 2,215.00 | 2,215.00 | -4.32% | 3,411,360 |
| May 29, 2026 | 2,015.00 | 2,470.00 | 2,015.00 | 2,315.00 | 2,315.00 | 15.17% | 6,303,744 |
| May 28, 2026 | 2,000.00 | 2,045.00 | 1,805.00 | 2,010.00 | 2,010.00 | -3.37% | 2,498,586 |
| May 27, 2026 | 1,805.00 | 2,240.00 | 1,737.00 | 2,080.00 | 2,080.00 | 15.56% | 7,541,781 |
| May 26, 2026 | 1,590.00 | 1,800.00 | 1,590.00 | 1,800.00 | 1,800.00 | 16.13% | 5,199,075 |
| May 22, 2026 | 1,271.00 | 1,550.00 | 1,271.00 | 1,550.00 | 1,550.00 | 21.95% | 853,687 |
| May 21, 2026 | 1,294.00 | 1,310.00 | 1,261.00 | 1,271.00 | 1,271.00 | -1.63% | 254,745 |
| May 20, 2026 | 1,348.00 | 1,348.00 | 1,270.00 | 1,292.00 | 1,292.00 | -3.58% | 233,270 |
| May 19, 2026 | 1,382.00 | 1,388.00 | 1,333.00 | 1,340.00 | 1,340.00 | -2.55% | 229,561 |
| May 18, 2026 | 1,390.00 | 1,410.00 | 1,332.00 | 1,375.00 | 1,375.00 | 0.81% | 344,907 |
| 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 |