Daejung Chemicals & Metals Co., Ltd. (KOSDAQ:120240)
South Korea
· Delayed Price · Currency is KRW 13,000
+20 (0.15%)
At close: Dec 5, 2025
KOSDAQ:120240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,000.00 | 13,190.00 | 12,960.00 | 12,980.00 | 12,980.00 | -0.92% | 8,553 |
| Dec 3, 2025 | 13,020.00 | 13,120.00 | 12,960.00 | 13,100.00 | 13,100.00 | 0.23% | 11,652 |
| Dec 2, 2025 | 13,130.00 | 13,180.00 | 13,000.00 | 13,070.00 | 13,070.00 | -0.46% | 10,443 |
| Dec 1, 2025 | 13,050.00 | 13,140.00 | 13,020.00 | 13,130.00 | 13,130.00 | 0.69% | 8,442 |
| Nov 28, 2025 | 12,960.00 | 13,120.00 | 12,930.00 | 13,040.00 | 13,040.00 | 0.62% | 22,052 |
| Nov 27, 2025 | 12,980.00 | 13,010.00 | 12,920.00 | 12,960.00 | 12,960.00 | -0.15% | 6,053 |
| Nov 26, 2025 | 12,830.00 | 12,990.00 | 12,830.00 | 12,980.00 | 12,980.00 | 1.17% | 6,393 |
| Nov 25, 2025 | 12,850.00 | 12,990.00 | 12,820.00 | 12,830.00 | 12,830.00 | -0.93% | 12,123 |
| Nov 24, 2025 | 12,880.00 | 13,030.00 | 12,870.00 | 12,950.00 | 12,950.00 | -0.31% | 12,396 |
| Nov 21, 2025 | 12,720.00 | 13,000.00 | 12,700.00 | 12,990.00 | 12,990.00 | 0.93% | 20,542 |
| Nov 20, 2025 | 12,730.00 | 12,970.00 | 12,730.00 | 12,870.00 | 12,870.00 | 0.78% | 16,682 |
| Nov 19, 2025 | 12,760.00 | 12,880.00 | 12,550.00 | 12,770.00 | 12,770.00 | -0.16% | 9,691 |
| Nov 18, 2025 | 12,660.00 | 12,940.00 | 12,660.00 | 12,790.00 | 12,790.00 | -0.08% | 20,204 |
| Nov 17, 2025 | 12,800.00 | 12,890.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.55% | 22,259 |
| Nov 14, 2025 | 12,410.00 | 12,800.00 | 12,410.00 | 12,730.00 | 12,730.00 | 0.79% | 25,312 |
| Nov 13, 2025 | 12,500.00 | 12,650.00 | 12,400.00 | 12,630.00 | 12,630.00 | 0.88% | 13,454 |
| Nov 12, 2025 | 12,330.00 | 12,530.00 | 12,270.00 | 12,520.00 | 12,520.00 | 1.54% | 12,821 |
| Nov 11, 2025 | 12,250.00 | 12,430.00 | 12,230.00 | 12,330.00 | 12,330.00 | - | 6,556 |
| Nov 10, 2025 | 12,100.00 | 12,380.00 | 12,100.00 | 12,330.00 | 12,330.00 | 0.90% | 8,140 |
| Nov 7, 2025 | 12,200.00 | 12,330.00 | 12,110.00 | 12,220.00 | 12,220.00 | -0.89% | 11,224 |
| Nov 6, 2025 | 12,380.00 | 12,380.00 | 12,230.00 | 12,330.00 | 12,330.00 | 0.57% | 7,003 |
| Nov 5, 2025 | 12,280.00 | 12,400.00 | 12,030.00 | 12,260.00 | 12,260.00 | -0.16% | 21,436 |
| Nov 4, 2025 | 12,310.00 | 12,440.00 | 12,030.00 | 12,280.00 | 12,280.00 | -0.24% | 23,590 |
| Nov 3, 2025 | 12,400.00 | 12,500.00 | 12,310.00 | 12,310.00 | 12,310.00 | -1.28% | 17,995 |
| Oct 31, 2025 | 12,500.00 | 12,500.00 | 12,410.00 | 12,470.00 | 12,470.00 | 0.16% | 6,221 |
| Oct 30, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.19% | 19,915 |
| Oct 29, 2025 | 12,540.00 | 12,720.00 | 12,520.00 | 12,600.00 | 12,600.00 | 0.08% | 9,628 |
| Oct 28, 2025 | 12,530.00 | 12,700.00 | 12,490.00 | 12,590.00 | 12,590.00 | 0.32% | 10,215 |
| Oct 27, 2025 | 12,620.00 | 12,730.00 | 12,430.00 | 12,550.00 | 12,550.00 | -0.55% | 26,867 |
| Oct 24, 2025 | 12,580.00 | 12,620.00 | 12,510.00 | 12,620.00 | 12,620.00 | -0.24% | 9,458 |
| Oct 23, 2025 | 12,670.00 | 12,670.00 | 12,510.00 | 12,650.00 | 12,650.00 | 0.56% | 13,257 |
| Oct 22, 2025 | 12,570.00 | 12,810.00 | 12,430.00 | 12,580.00 | 12,580.00 | 0.08% | 9,255 |
| Oct 21, 2025 | 12,600.00 | 12,650.00 | 12,500.00 | 12,570.00 | 12,570.00 | -0.32% | 12,066 |
| Oct 20, 2025 | 12,770.00 | 12,770.00 | 12,520.00 | 12,610.00 | 12,610.00 | - | 20,666 |
| Oct 17, 2025 | 12,700.00 | 12,750.00 | 12,550.00 | 12,610.00 | 12,610.00 | -0.71% | 21,286 |
| Oct 16, 2025 | 12,540.00 | 12,720.00 | 12,530.00 | 12,700.00 | 12,700.00 | 0.55% | 19,217 |
| Oct 15, 2025 | 12,420.00 | 12,760.00 | 12,420.00 | 12,630.00 | 12,630.00 | 1.85% | 14,698 |
| Oct 14, 2025 | 12,410.00 | 12,630.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.08% | 10,565 |
| Oct 13, 2025 | 12,430.00 | 12,520.00 | 12,300.00 | 12,410.00 | 12,410.00 | -0.40% | 19,321 |
| Oct 10, 2025 | 12,750.00 | 12,750.00 | 12,430.00 | 12,460.00 | 12,460.00 | -1.35% | 26,569 |
| Oct 2, 2025 | 12,540.00 | 12,770.00 | 12,530.00 | 12,630.00 | 12,630.00 | 1.12% | 13,867 |
| Oct 1, 2025 | 12,510.00 | 12,620.00 | 12,460.00 | 12,490.00 | 12,490.00 | -0.08% | 9,640 |
| Sep 30, 2025 | 12,720.00 | 12,720.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 16,274 |
| Sep 29, 2025 | 12,570.00 | 12,720.00 | 12,560.00 | 12,700.00 | 12,700.00 | 1.03% | 16,777 |
| Sep 26, 2025 | 12,580.00 | 12,700.00 | 12,520.00 | 12,570.00 | 12,570.00 | -0.48% | 13,844 |
| Sep 25, 2025 | 12,830.00 | 12,860.00 | 12,590.00 | 12,630.00 | 12,630.00 | -1.56% | 22,009 |
| Sep 24, 2025 | 12,770.00 | 12,970.00 | 12,670.00 | 12,830.00 | 12,830.00 | -0.47% | 22,875 |
| Sep 23, 2025 | 12,860.00 | 12,890.00 | 12,710.00 | 12,890.00 | 12,890.00 | 0.23% | 18,777 |
| Sep 22, 2025 | 12,930.00 | 12,990.00 | 12,860.00 | 12,860.00 | 12,860.00 | -0.31% | 10,194 |
| Sep 19, 2025 | 13,040.00 | 13,040.00 | 12,870.00 | 12,900.00 | 12,900.00 | -1.07% | 17,483 |
| Sep 18, 2025 | 13,010.00 | 13,050.00 | 12,970.00 | 13,040.00 | 13,040.00 | 0.62% | 7,988 |
| Sep 17, 2025 | 12,980.00 | 13,100.00 | 12,940.00 | 12,960.00 | 12,960.00 | -0.69% | 15,318 |
| Sep 16, 2025 | 13,000.00 | 13,130.00 | 12,990.00 | 13,050.00 | 13,050.00 | -0.08% | 17,993 |
| Sep 15, 2025 | 13,100.00 | 13,130.00 | 13,020.00 | 13,060.00 | 13,060.00 | -0.38% | 11,374 |
| Sep 12, 2025 | 13,100.00 | 13,190.00 | 13,050.00 | 13,110.00 | 13,110.00 | 0.15% | 13,312 |
| Sep 11, 2025 | 13,130.00 | 13,180.00 | 13,080.00 | 13,090.00 | 13,090.00 | -0.53% | 6,744 |
| Sep 10, 2025 | 13,120.00 | 13,220.00 | 13,100.00 | 13,160.00 | 13,160.00 | -0.08% | 9,406 |
| Sep 9, 2025 | 13,190.00 | 13,190.00 | 13,080.00 | 13,170.00 | 13,170.00 | - | 5,871 |
| Sep 8, 2025 | 13,180.00 | 13,270.00 | 13,130.00 | 13,170.00 | 13,170.00 | -0.08% | 2,785 |
| Sep 5, 2025 | 13,170.00 | 13,290.00 | 13,130.00 | 13,180.00 | 13,180.00 | 0.15% | 8,993 |
| Sep 4, 2025 | 13,070.00 | 13,160.00 | 13,060.00 | 13,160.00 | 13,160.00 | 0.77% | 6,753 |
| Sep 3, 2025 | 13,050.00 | 13,160.00 | 12,920.00 | 13,060.00 | 13,060.00 | 0.08% | 5,490 |
| Sep 2, 2025 | 12,870.00 | 13,070.00 | 12,870.00 | 13,050.00 | 13,050.00 | 0.85% | 6,748 |
| Sep 1, 2025 | 13,030.00 | 13,030.00 | 12,820.00 | 12,940.00 | 12,940.00 | -0.69% | 14,591 |
| Aug 29, 2025 | 13,180.00 | 13,180.00 | 12,990.00 | 13,030.00 | 13,030.00 | -0.31% | 7,944 |
| Aug 28, 2025 | 13,070.00 | 13,240.00 | 13,070.00 | 13,070.00 | 13,070.00 | -0.98% | 9,211 |
| Aug 27, 2025 | 13,200.00 | 13,240.00 | 13,070.00 | 13,200.00 | 13,200.00 | - | 5,150 |
| Aug 26, 2025 | 13,050.00 | 13,230.00 | 13,050.00 | 13,200.00 | 13,200.00 | 0.61% | 6,871 |
| Aug 25, 2025 | 13,110.00 | 13,270.00 | 13,100.00 | 13,120.00 | 13,120.00 | 0.61% | 5,583 |
| Aug 22, 2025 | 13,110.00 | 13,290.00 | 13,000.00 | 13,040.00 | 13,040.00 | -1.29% | 11,072 |
| Aug 21, 2025 | 13,140.00 | 13,300.00 | 13,070.00 | 13,210.00 | 13,210.00 | 0.69% | 5,568 |
| Aug 20, 2025 | 13,110.00 | 13,240.00 | 12,800.00 | 13,120.00 | 13,120.00 | -0.30% | 14,724 |
| Aug 19, 2025 | 13,220.00 | 13,360.00 | 13,160.00 | 13,160.00 | 13,160.00 | -0.98% | 8,396 |
| Aug 18, 2025 | 13,380.00 | 13,930.00 | 13,290.00 | 13,290.00 | 13,290.00 | -0.67% | 15,505 |
| Aug 14, 2025 | 13,480.00 | 13,620.00 | 13,340.00 | 13,380.00 | 13,380.00 | -0.74% | 17,209 |
| Aug 13, 2025 | 13,550.00 | 13,660.00 | 13,380.00 | 13,480.00 | 13,480.00 | -0.15% | 11,500 |
| Aug 12, 2025 | 13,500.00 | 13,750.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 14,128 |
| Aug 11, 2025 | 13,730.00 | 13,780.00 | 13,570.00 | 13,600.00 | 13,600.00 | -1.31% | 8,010 |
| Aug 8, 2025 | 13,660.00 | 13,800.00 | 13,640.00 | 13,780.00 | 13,780.00 | 0.07% | 3,915 |
| Aug 7, 2025 | 13,790.00 | 13,800.00 | 13,590.00 | 13,770.00 | 13,770.00 | 0.36% | 8,931 |
| Aug 6, 2025 | 13,550.00 | 13,790.00 | 13,550.00 | 13,720.00 | 13,720.00 | 0.15% | 15,849 |
| Aug 5, 2025 | 13,520.00 | 13,800.00 | 13,520.00 | 13,700.00 | 13,700.00 | 0.37% | 12,496 |
| Aug 4, 2025 | 13,400.00 | 13,650.00 | 13,170.00 | 13,650.00 | 13,650.00 | 1.71% | 13,202 |
| Aug 1, 2025 | 13,830.00 | 13,940.00 | 13,330.00 | 13,420.00 | 13,420.00 | -2.89% | 57,718 |
| Jul 31, 2025 | 13,940.00 | 14,070.00 | 13,760.00 | 13,820.00 | 13,820.00 | -0.86% | 17,362 |
| Jul 30, 2025 | 13,960.00 | 14,190.00 | 13,820.00 | 13,940.00 | 13,940.00 | -0.14% | 19,663 |
| Jul 29, 2025 | 14,370.00 | 14,370.00 | 13,900.00 | 13,960.00 | 13,960.00 | 1.53% | 90,626 |
| Jul 28, 2025 | 13,720.00 | 13,860.00 | 13,450.00 | 13,750.00 | 13,750.00 | 0.22% | 20,587 |
| Jul 25, 2025 | 13,660.00 | 13,780.00 | 13,490.00 | 13,720.00 | 13,720.00 | 1.33% | 18,128 |
| Jul 24, 2025 | 13,820.00 | 13,940.00 | 13,480.00 | 13,540.00 | 13,540.00 | -1.60% | 24,588 |
| Jul 23, 2025 | 13,800.00 | 13,990.00 | 13,610.00 | 13,760.00 | 13,760.00 | 0.51% | 12,497 |
| Jul 22, 2025 | 13,860.00 | 13,990.00 | 13,690.00 | 13,690.00 | 13,690.00 | -2.14% | 18,143 |
| Jul 21, 2025 | 13,930.00 | 14,030.00 | 13,900.00 | 13,990.00 | 13,990.00 | 0.14% | 6,373 |
| Jul 18, 2025 | 13,950.00 | 14,050.00 | 13,860.00 | 13,970.00 | 13,970.00 | -0.57% | 17,247 |
| Jul 17, 2025 | 14,050.00 | 14,070.00 | 13,660.00 | 14,050.00 | 14,050.00 | - | 33,456 |
| Jul 16, 2025 | 14,050.00 | 14,150.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.71% | 8,466 |
| Jul 15, 2025 | 14,160.00 | 14,180.00 | 13,990.00 | 14,150.00 | 14,150.00 | 0.64% | 13,688 |
| Jul 14, 2025 | 14,100.00 | 14,180.00 | 13,980.00 | 14,060.00 | 14,060.00 | -0.42% | 20,411 |
| Jul 11, 2025 | 14,290.00 | 14,300.00 | 14,050.00 | 14,120.00 | 14,120.00 | -0.98% | 15,833 |
| Jul 10, 2025 | 14,200.00 | 14,290.00 | 14,070.00 | 14,260.00 | 14,260.00 | 0.56% | 16,939 |