Daejung Chemicals & Metals Co., Ltd. (KOSDAQ:120240)
South Korea
· Delayed Price · Currency is KRW 13,960
-150 (-1.06%)
At close: Apr 29, 2026
KOSDAQ:120240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,110.00 | 14,230.00 | 13,920.00 | 13,960.00 | 13,960.00 | -1.06% | 27,487 |
| Apr 28, 2026 | 14,100.00 | 14,240.00 | 14,050.00 | 14,110.00 | 14,110.00 | 0.07% | 12,564 |
| Apr 27, 2026 | 14,170.00 | 14,230.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.49% | 14,284 |
| Apr 24, 2026 | 14,040.00 | 14,220.00 | 14,040.00 | 14,170.00 | 14,170.00 | 0.93% | 16,202 |
| Apr 23, 2026 | 14,200.00 | 14,200.00 | 13,980.00 | 14,040.00 | 14,040.00 | 0.07% | 13,305 |
| Apr 22, 2026 | 14,080.00 | 14,170.00 | 13,950.00 | 14,030.00 | 14,030.00 | -0.36% | 14,106 |
| Apr 21, 2026 | 14,030.00 | 14,170.00 | 14,010.00 | 14,080.00 | 14,080.00 | 0.36% | 14,430 |
| Apr 20, 2026 | 14,100.00 | 14,170.00 | 13,980.00 | 14,030.00 | 14,030.00 | -0.50% | 9,633 |
| Apr 17, 2026 | 14,340.00 | 14,340.00 | 14,090.00 | 14,100.00 | 14,100.00 | -0.77% | 13,396 |
| Apr 16, 2026 | 14,150.00 | 14,300.00 | 14,110.00 | 14,210.00 | 14,210.00 | 0.57% | 14,180 |
| Apr 15, 2026 | 14,150.00 | 14,170.00 | 14,050.00 | 14,130.00 | 14,130.00 | -0.14% | 14,293 |
| Apr 14, 2026 | 14,300.00 | 14,300.00 | 13,950.00 | 14,150.00 | 14,150.00 | 0.28% | 18,329 |
| Apr 13, 2026 | 13,710.00 | 14,360.00 | 13,710.00 | 14,110.00 | 14,110.00 | 1.44% | 39,425 |
| Apr 10, 2026 | 13,800.00 | 13,950.00 | 13,800.00 | 13,910.00 | 13,910.00 | 0.80% | 7,891 |
| Apr 9, 2026 | 13,830.00 | 13,980.00 | 13,770.00 | 13,800.00 | 13,800.00 | -1.00% | 12,026 |
| Apr 8, 2026 | 13,850.00 | 13,940.00 | 13,710.00 | 13,940.00 | 13,940.00 | 0.87% | 22,566 |
| Apr 7, 2026 | 13,860.00 | 14,070.00 | 13,750.00 | 13,820.00 | 13,820.00 | -1.00% | 20,737 |
| Apr 6, 2026 | 13,790.00 | 14,100.00 | 13,790.00 | 13,960.00 | 13,960.00 | 0.43% | 25,335 |
| Apr 3, 2026 | 13,750.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | 1.31% | 29,351 |
| Apr 2, 2026 | 13,770.00 | 13,910.00 | 13,600.00 | 13,720.00 | 13,720.00 | -0.36% | 27,324 |
| Apr 1, 2026 | 13,850.00 | 14,000.00 | 13,600.00 | 13,770.00 | 13,770.00 | 0.44% | 25,796 |
| Mar 31, 2026 | 13,860.00 | 13,890.00 | 13,630.00 | 13,710.00 | 13,710.00 | -1.22% | 17,855 |
| Mar 30, 2026 | 13,850.00 | 13,920.00 | 13,570.00 | 13,880.00 | 13,880.00 | -0.07% | 17,486 |
| Mar 27, 2026 | 13,900.00 | 13,980.00 | 13,630.00 | 13,890.00 | 13,890.00 | -0.07% | 16,996 |
| Mar 26, 2026 | 13,910.00 | 14,100.00 | 13,770.00 | 13,900.00 | 13,900.00 | -0.07% | 9,484 |
| Mar 25, 2026 | 13,670.00 | 14,040.00 | 13,670.00 | 13,910.00 | 13,910.00 | 1.90% | 42,328 |
| Mar 24, 2026 | 13,710.00 | 13,710.00 | 13,360.00 | 13,650.00 | 13,650.00 | 2.02% | 15,123 |
| Mar 23, 2026 | 13,700.00 | 13,880.00 | 13,380.00 | 13,380.00 | 13,380.00 | -2.90% | 26,267 |
| Mar 20, 2026 | 13,670.00 | 14,490.00 | 13,610.00 | 13,780.00 | 13,780.00 | 1.32% | 28,682 |
| Mar 19, 2026 | 13,610.00 | 14,040.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.51% | 36,991 |
| Mar 18, 2026 | 13,620.00 | 13,690.00 | 13,560.00 | 13,670.00 | 13,670.00 | 0.74% | 13,876 |
| Mar 17, 2026 | 13,740.00 | 13,740.00 | 13,490.00 | 13,570.00 | 13,570.00 | -0.59% | 18,883 |
| Mar 16, 2026 | 13,430.00 | 13,720.00 | 13,300.00 | 13,650.00 | 13,650.00 | 2.17% | 28,942 |
| Mar 13, 2026 | 13,170.00 | 13,470.00 | 13,040.00 | 13,360.00 | 13,360.00 | 1.44% | 14,666 |
| Mar 12, 2026 | 13,220.00 | 13,350.00 | 13,130.00 | 13,170.00 | 13,170.00 | -0.38% | 15,684 |
| Mar 11, 2026 | 13,300.00 | 13,380.00 | 13,110.00 | 13,220.00 | 13,220.00 | -0.15% | 29,375 |
| Mar 10, 2026 | 13,250.00 | 13,560.00 | 13,150.00 | 13,240.00 | 13,240.00 | -0.08% | 26,171 |
| Mar 9, 2026 | 13,430.00 | 13,500.00 | 12,660.00 | 13,250.00 | 13,250.00 | -2.72% | 30,315 |
| Mar 6, 2026 | 13,150.00 | 13,620.00 | 13,120.00 | 13,620.00 | 13,620.00 | 3.57% | 27,855 |
| Mar 5, 2026 | 12,750.00 | 13,310.00 | 12,750.00 | 13,150.00 | 13,150.00 | 4.37% | 27,514 |
| Mar 4, 2026 | 12,950.00 | 13,200.00 | 12,550.00 | 12,600.00 | 12,600.00 | -6.18% | 53,468 |
| Mar 3, 2026 | 13,500.00 | 13,800.00 | 13,350.00 | 13,430.00 | 13,430.00 | -0.44% | 38,745 |
| Feb 27, 2026 | 13,670.00 | 13,670.00 | 13,340.00 | 13,490.00 | 13,490.00 | -0.81% | 24,947 |
| Feb 26, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.45% | 32,305 |
| Feb 25, 2026 | 13,800.00 | 14,010.00 | 13,570.00 | 13,800.00 | 13,800.00 | 0.07% | 44,245 |
| Feb 24, 2026 | 13,420.00 | 13,990.00 | 13,330.00 | 13,790.00 | 13,790.00 | 2.83% | 92,526 |
| Feb 23, 2026 | 13,250.00 | 13,500.00 | 13,190.00 | 13,410.00 | 13,410.00 | 1.21% | 24,466 |
| Feb 20, 2026 | 13,250.00 | 13,350.00 | 13,230.00 | 13,250.00 | 13,250.00 | - | 13,002 |
| Feb 19, 2026 | 13,240.00 | 13,290.00 | 13,170.00 | 13,250.00 | 13,250.00 | 0.08% | 14,219 |
| Feb 13, 2026 | 13,310.00 | 13,500.00 | 13,220.00 | 13,240.00 | 13,240.00 | -0.45% | 22,364 |
| Feb 12, 2026 | 13,280.00 | 13,320.00 | 13,160.00 | 13,300.00 | 13,300.00 | 0.91% | 12,242 |
| Feb 11, 2026 | 13,100.00 | 13,190.00 | 13,020.00 | 13,180.00 | 13,180.00 | 0.69% | 12,355 |
| Feb 10, 2026 | 13,080.00 | 13,120.00 | 13,000.00 | 13,090.00 | 13,090.00 | 0.08% | 9,278 |
| Feb 9, 2026 | 12,970.00 | 13,130.00 | 12,970.00 | 13,080.00 | 13,080.00 | 1.08% | 20,949 |
| Feb 6, 2026 | 13,000.00 | 13,030.00 | 12,690.00 | 12,940.00 | 12,940.00 | -0.46% | 20,703 |
| Feb 5, 2026 | 12,970.00 | 13,060.00 | 12,910.00 | 13,000.00 | 13,000.00 | 0.23% | 13,043 |
| Feb 4, 2026 | 12,710.00 | 12,980.00 | 12,710.00 | 12,970.00 | 12,970.00 | 1.41% | 10,944 |
| Feb 3, 2026 | 12,660.00 | 12,830.00 | 12,630.00 | 12,790.00 | 12,790.00 | 1.27% | 16,668 |
| Feb 2, 2026 | 12,800.00 | 13,000.00 | 12,580.00 | 12,630.00 | 12,630.00 | -2.17% | 15,040 |
| Jan 30, 2026 | 13,000.00 | 13,040.00 | 12,770.00 | 12,910.00 | 12,910.00 | -0.31% | 13,370 |
| Jan 29, 2026 | 12,940.00 | 13,010.00 | 12,780.00 | 12,950.00 | 12,950.00 | 0.08% | 16,746 |
| Jan 28, 2026 | 13,000.00 | 13,090.00 | 12,900.00 | 12,940.00 | 12,940.00 | -0.46% | 11,177 |
| Jan 27, 2026 | 12,950.00 | 13,090.00 | 12,700.00 | 13,000.00 | 13,000.00 | 0.08% | 17,046 |
| Jan 26, 2026 | 12,900.00 | 13,000.00 | 12,840.00 | 12,990.00 | 12,990.00 | 1.01% | 14,147 |
| Jan 23, 2026 | 12,770.00 | 12,890.00 | 12,680.00 | 12,860.00 | 12,860.00 | 1.02% | 14,379 |
| Jan 22, 2026 | 12,680.00 | 12,850.00 | 12,540.00 | 12,730.00 | 12,730.00 | 0.39% | 10,089 |
| Jan 21, 2026 | 12,770.00 | 12,800.00 | 12,510.00 | 12,680.00 | 12,680.00 | 0.32% | 11,716 |
| Jan 20, 2026 | 12,680.00 | 12,770.00 | 12,550.00 | 12,640.00 | 12,640.00 | -0.32% | 17,485 |
| Jan 19, 2026 | 12,610.00 | 12,690.00 | 12,520.00 | 12,680.00 | 12,680.00 | 0.56% | 18,260 |
| Jan 16, 2026 | 12,590.00 | 12,780.00 | 12,530.00 | 12,610.00 | 12,610.00 | -1.41% | 6,745 |
| Jan 15, 2026 | 12,840.00 | 12,850.00 | 12,590.00 | 12,790.00 | 12,790.00 | 0.71% | 5,122 |
| Jan 14, 2026 | 12,680.00 | 12,890.00 | 12,660.00 | 12,700.00 | 12,700.00 | -0.63% | 5,011 |
| Jan 13, 2026 | 12,660.00 | 12,830.00 | 12,610.00 | 12,780.00 | 12,780.00 | 0.95% | 8,346 |
| Jan 12, 2026 | 12,720.00 | 12,720.00 | 12,470.00 | 12,660.00 | 12,660.00 | 0.96% | 11,596 |
| Jan 9, 2026 | 12,550.00 | 12,630.00 | 12,410.00 | 12,540.00 | 12,540.00 | -0.08% | 13,090 |
| Jan 8, 2026 | 12,700.00 | 12,700.00 | 12,460.00 | 12,550.00 | 12,550.00 | -1.18% | 10,292 |
| Jan 7, 2026 | 12,860.00 | 12,940.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.24% | 22,727 |
| Jan 6, 2026 | 13,000.00 | 13,040.00 | 12,800.00 | 12,860.00 | 12,860.00 | -0.31% | 13,621 |
| Jan 5, 2026 | 13,090.00 | 13,140.00 | 12,820.00 | 12,900.00 | 12,900.00 | -1.30% | 12,693 |
| Jan 2, 2026 | 13,330.00 | 13,350.00 | 13,050.00 | 13,070.00 | 13,070.00 | -1.58% | 21,317 |
| Dec 30, 2025 | 13,110.00 | 13,440.00 | 13,110.00 | 13,280.00 | 13,280.00 | 1.76% | 19,422 |
| Dec 29, 2025 | 13,150.00 | 13,240.00 | 13,020.00 | 13,050.00 | 13,050.00 | -2.39% | 14,438 |
| Dec 26, 2025 | 13,290.00 | 13,370.00 | 13,280.00 | 13,370.00 | 12,950.00 | 0.60% | 9,443 |
| Dec 24, 2025 | 13,200.00 | 13,300.00 | 13,200.00 | 13,290.00 | 12,872.51 | 0.23% | 6,303 |
| Dec 23, 2025 | 13,300.00 | 13,380.00 | 13,200.00 | 13,260.00 | 12,843.46 | -0.45% | 11,560 |
| Dec 22, 2025 | 13,310.00 | 13,380.00 | 13,280.00 | 13,320.00 | 12,901.57 | 0.08% | 7,611 |
| Dec 19, 2025 | 13,290.00 | 13,380.00 | 13,190.00 | 13,310.00 | 12,891.88 | -0.22% | 8,925 |
| Dec 18, 2025 | 13,280.00 | 13,400.00 | 13,130.00 | 13,340.00 | 12,920.94 | 0.15% | 7,446 |
| Dec 17, 2025 | 13,260.00 | 13,410.00 | 13,240.00 | 13,320.00 | 12,901.57 | 0.45% | 15,558 |
| Dec 16, 2025 | 13,200.00 | 13,320.00 | 13,160.00 | 13,260.00 | 12,843.46 | 0.91% | 12,716 |
| Dec 15, 2025 | 13,290.00 | 13,320.00 | 13,060.00 | 13,140.00 | 12,727.23 | -1.28% | 11,044 |
| Dec 12, 2025 | 13,290.00 | 13,350.00 | 13,170.00 | 13,310.00 | 12,891.88 | -0.15% | 13,185 |
| Dec 11, 2025 | 13,250.00 | 13,350.00 | 13,200.00 | 13,330.00 | 12,911.26 | 0.60% | 12,797 |
| Dec 10, 2025 | 13,390.00 | 13,390.00 | 13,190.00 | 13,250.00 | 12,833.77 | -0.90% | 5,629 |
| Dec 9, 2025 | 13,180.00 | 13,390.00 | 13,050.00 | 13,370.00 | 12,950.00 | 1.36% | 33,171 |
| Dec 8, 2025 | 13,000.00 | 13,250.00 | 12,900.00 | 13,190.00 | 12,775.65 | 1.46% | 20,380 |
| Dec 5, 2025 | 13,050.00 | 13,100.00 | 12,960.00 | 13,000.00 | 12,591.62 | 0.15% | 8,001 |
| Dec 4, 2025 | 13,000.00 | 13,190.00 | 12,960.00 | 12,980.00 | 12,572.25 | -0.92% | 8,553 |
| Dec 3, 2025 | 13,020.00 | 13,120.00 | 12,960.00 | 13,100.00 | 12,688.48 | 0.23% | 11,652 |
| Dec 2, 2025 | 13,130.00 | 13,180.00 | 13,000.00 | 13,070.00 | 12,659.42 | -0.46% | 10,443 |