Daiyang Metal Co., Ltd. (KRX:009190)
South Korea
· Delayed Price · Currency is KRW 1,305.00
-27.00 (-2.03%)
At close: Dec 5, 2025
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,338.00 | 1,338.00 | 1,300.00 | 1,305.00 | 1,305.00 | -2.03% | 159,208 |
| Dec 4, 2025 | 1,364.00 | 1,364.00 | 1,332.00 | 1,332.00 | 1,332.00 | -1.84% | 114,539 |
| Dec 3, 2025 | 1,367.00 | 1,379.00 | 1,357.00 | 1,357.00 | 1,357.00 | -1.60% | 69,216 |
| Dec 2, 2025 | 1,381.00 | 1,381.00 | 1,344.00 | 1,379.00 | 1,379.00 | 0.07% | 139,291 |
| Dec 1, 2025 | 1,384.00 | 1,394.00 | 1,362.00 | 1,378.00 | 1,378.00 | -0.43% | 139,067 |
| Nov 28, 2025 | 1,397.00 | 1,407.00 | 1,376.00 | 1,384.00 | 1,384.00 | -1.63% | 61,482 |
| Nov 27, 2025 | 1,423.00 | 1,423.00 | 1,386.00 | 1,407.00 | 1,407.00 | -0.50% | 88,140 |
| Nov 26, 2025 | 1,414.00 | 1,416.00 | 1,389.00 | 1,414.00 | 1,414.00 | -0.07% | 82,040 |
| Nov 25, 2025 | 1,429.00 | 1,431.00 | 1,383.00 | 1,415.00 | 1,415.00 | -1.05% | 176,437 |
| Nov 24, 2025 | 1,448.00 | 1,448.00 | 1,371.00 | 1,430.00 | 1,430.00 | -1.24% | 240,241 |
| Nov 21, 2025 | 1,390.00 | 1,450.00 | 1,374.00 | 1,448.00 | 1,448.00 | 1.76% | 93,503 |
| Nov 20, 2025 | 1,450.00 | 1,451.00 | 1,423.00 | 1,423.00 | 1,423.00 | -1.86% | 63,100 |
| Nov 19, 2025 | 1,423.00 | 1,456.00 | 1,414.00 | 1,450.00 | 1,450.00 | 0.97% | 135,324 |
| Nov 18, 2025 | 1,409.00 | 1,439.00 | 1,385.00 | 1,436.00 | 1,436.00 | 1.70% | 142,444 |
| Nov 17, 2025 | 1,384.00 | 1,414.00 | 1,377.00 | 1,412.00 | 1,412.00 | 1.22% | 70,050 |
| Nov 14, 2025 | 1,398.00 | 1,398.00 | 1,352.00 | 1,395.00 | 1,395.00 | 0.29% | 159,107 |
| Nov 13, 2025 | 1,388.00 | 1,399.00 | 1,370.00 | 1,391.00 | 1,391.00 | 0.22% | 102,574 |
| Nov 12, 2025 | 1,406.00 | 1,415.00 | 1,386.00 | 1,388.00 | 1,388.00 | -0.22% | 67,227 |
| Nov 11, 2025 | 1,400.00 | 1,424.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.28% | 69,966 |
| Nov 10, 2025 | 1,364.00 | 1,469.00 | 1,362.00 | 1,409.00 | 1,409.00 | 1.95% | 222,205 |
| Nov 7, 2025 | 1,380.00 | 1,405.00 | 1,380.00 | 1,382.00 | 1,382.00 | -2.33% | 218,293 |
| Nov 6, 2025 | 1,425.00 | 1,449.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.41% | 163,716 |
| Nov 5, 2025 | 1,463.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | -1.83% | 319,410 |
| Nov 4, 2025 | 1,478.00 | 1,484.00 | 1,436.00 | 1,477.00 | 1,477.00 | -1.20% | 227,858 |
| Nov 3, 2025 | 1,476.00 | 1,495.00 | 1,420.00 | 1,495.00 | 1,495.00 | 1.29% | 446,653 |
| Oct 31, 2025 | 1,493.00 | 1,493.00 | 1,460.00 | 1,476.00 | 1,476.00 | -1.27% | 117,327 |
| Oct 30, 2025 | 1,500.00 | 1,513.00 | 1,460.00 | 1,495.00 | 1,495.00 | -0.47% | 353,737 |
| Oct 29, 2025 | 1,498.00 | 1,510.00 | 1,478.00 | 1,502.00 | 1,502.00 | - | 212,674 |
| Oct 28, 2025 | 1,524.00 | 1,524.00 | 1,491.00 | 1,502.00 | 1,502.00 | -0.53% | 200,363 |
| Oct 27, 2025 | 1,528.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.18% | 150,518 |
| Oct 24, 2025 | 1,513.00 | 1,540.00 | 1,501.00 | 1,528.00 | 1,528.00 | 1.33% | 308,047 |
| Oct 23, 2025 | 1,514.00 | 1,581.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.59% | 448,592 |
| Oct 22, 2025 | 1,519.00 | 1,527.00 | 1,475.00 | 1,517.00 | 1,517.00 | -0.13% | 138,166 |
| Oct 21, 2025 | 1,528.00 | 1,528.00 | 1,503.00 | 1,519.00 | 1,519.00 | -0.72% | 196,999 |
| Oct 20, 2025 | 1,507.00 | 1,540.00 | 1,480.00 | 1,530.00 | 1,530.00 | - | 260,806 |
| Oct 17, 2025 | 1,535.00 | 1,535.00 | 1,438.00 | 1,530.00 | 1,530.00 | -0.65% | 1,109,379 |
| Oct 16, 2025 | 1,532.00 | 1,547.00 | 1,503.00 | 1,540.00 | 1,540.00 | -0.32% | 132,006 |
| Oct 15, 2025 | 1,551.00 | 1,551.00 | 1,501.00 | 1,545.00 | 1,545.00 | -0.45% | 283,435 |
| Oct 14, 2025 | 1,559.00 | 1,559.00 | 1,510.00 | 1,552.00 | 1,552.00 | -0.45% | 244,831 |
| Oct 13, 2025 | 1,560.00 | 1,569.00 | 1,456.00 | 1,559.00 | 1,559.00 | -0.06% | 144,249 |
| Oct 10, 2025 | 1,558.00 | 1,567.00 | 1,470.00 | 1,560.00 | 1,560.00 | 0.13% | 164,044 |
| Oct 2, 2025 | 1,578.00 | 1,590.00 | 1,556.00 | 1,558.00 | 1,558.00 | -2.20% | 147,371 |
| Oct 1, 2025 | 1,598.00 | 1,598.00 | 1,543.00 | 1,593.00 | 1,593.00 | 0.25% | 120,814 |
| Sep 30, 2025 | 1,540.00 | 1,598.00 | 1,500.00 | 1,589.00 | 1,589.00 | 2.38% | 269,604 |
| Sep 29, 2025 | 1,593.00 | 1,600.00 | 1,552.00 | 1,552.00 | 1,552.00 | -3.00% | 170,277 |
| Sep 26, 2025 | 1,571.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 0.63% | 118,447 |
| Sep 25, 2025 | 1,583.00 | 1,590.00 | 1,545.00 | 1,590.00 | 1,590.00 | 1.27% | 137,431 |
| Sep 24, 2025 | 1,580.00 | 1,598.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.57% | 184,559 |
| Sep 23, 2025 | 1,627.00 | 1,627.00 | 1,577.00 | 1,595.00 | 1,595.00 | -0.13% | 101,755 |
| Sep 22, 2025 | 1,618.00 | 1,640.00 | 1,588.00 | 1,597.00 | 1,597.00 | -1.18% | 143,617 |