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 |
| Sep 19, 2025 | 1,680.00 | 1,691.00 | 1,612.00 | 1,616.00 | 1,616.00 | -3.81% | 157,365 |
| Sep 18, 2025 | 1,687.00 | 1,698.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.41% | 324,408 |
| Sep 17, 2025 | 1,624.00 | 1,692.00 | 1,624.00 | 1,687.00 | 1,687.00 | 2.74% | 370,700 |
| Sep 16, 2025 | 1,575.00 | 1,655.00 | 1,571.00 | 1,642.00 | 1,642.00 | 3.92% | 349,560 |
| Sep 15, 2025 | 1,603.00 | 1,603.00 | 1,561.00 | 1,580.00 | 1,580.00 | -1.43% | 116,345 |
| Sep 12, 2025 | 1,606.00 | 1,606.00 | 1,575.00 | 1,603.00 | 1,603.00 | -0.19% | 101,394 |
| Sep 11, 2025 | 1,605.00 | 1,623.00 | 1,560.00 | 1,606.00 | 1,606.00 | 0.06% | 296,244 |
| Sep 10, 2025 | 1,613.00 | 1,635.00 | 1,556.00 | 1,605.00 | 1,605.00 | -1.53% | 407,947 |
| Sep 9, 2025 | 1,609.00 | 1,650.00 | 1,561.00 | 1,630.00 | 1,630.00 | -0.18% | 323,110 |
| Sep 8, 2025 | 1,644.00 | 1,676.00 | 1,618.00 | 1,633.00 | 1,633.00 | -0.67% | 251,999 |
| Sep 5, 2025 | 1,648.00 | 1,666.00 | 1,590.00 | 1,644.00 | 1,644.00 | 1.48% | 220,787 |
| Sep 4, 2025 | 1,615.00 | 1,700.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.68% | 283,269 |
| Sep 3, 2025 | 1,600.00 | 1,624.00 | 1,573.00 | 1,609.00 | 1,609.00 | 0.06% | 148,784 |
| Sep 2, 2025 | 1,635.00 | 1,660.00 | 1,590.00 | 1,608.00 | 1,608.00 | -1.65% | 141,305 |
| Sep 1, 2025 | 1,543.00 | 1,660.00 | 1,540.00 | 1,635.00 | 1,635.00 | 6.17% | 475,055 |
| Aug 29, 2025 | 1,557.00 | 1,594.00 | 1,498.00 | 1,540.00 | 1,540.00 | -1.66% | 136,213 |
| Aug 28, 2025 | 1,557.00 | 1,572.00 | 1,541.00 | 1,566.00 | 1,566.00 | 0.58% | 92,222 |
| Aug 27, 2025 | 1,580.00 | 1,580.00 | 1,533.00 | 1,557.00 | 1,557.00 | -1.46% | 109,834 |
| Aug 26, 2025 | 1,579.00 | 1,580.00 | 1,543.00 | 1,580.00 | 1,580.00 | 0.06% | 82,227 |
| Aug 25, 2025 | 1,619.00 | 1,619.00 | 1,548.00 | 1,579.00 | 1,579.00 | -1.74% | 112,443 |
| Aug 22, 2025 | 1,603.00 | 1,626.00 | 1,558.00 | 1,607.00 | 1,607.00 | -0.50% | 105,962 |
| Aug 21, 2025 | 1,615.00 | 1,635.00 | 1,576.00 | 1,615.00 | 1,615.00 | - | 158,562 |
| Aug 20, 2025 | 1,579.00 | 1,615.00 | 1,537.00 | 1,615.00 | 1,615.00 | 1.57% | 91,548 |
| Aug 19, 2025 | 1,552.00 | 1,672.00 | 1,536.00 | 1,590.00 | 1,590.00 | 1.92% | 446,244 |
| Aug 18, 2025 | 1,550.00 | 1,567.00 | 1,480.00 | 1,560.00 | 1,560.00 | 1.36% | 233,594 |
| Aug 14, 2025 | 1,570.00 | 1,570.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.71% | 81,315 |
| Aug 13, 2025 | 1,588.00 | 1,588.00 | 1,548.00 | 1,550.00 | 1,550.00 | -1.27% | 68,489 |
| Aug 12, 2025 | 1,556.00 | 1,600.00 | 1,556.00 | 1,570.00 | 1,570.00 | -0.95% | 81,200 |
| Aug 11, 2025 | 1,583.00 | 1,639.00 | 1,575.00 | 1,585.00 | 1,585.00 | -1.31% | 114,963 |
| Aug 8, 2025 | 1,630.00 | 1,644.00 | 1,600.00 | 1,606.00 | 1,606.00 | -1.47% | 76,536 |
| Aug 7, 2025 | 1,623.00 | 1,668.00 | 1,526.00 | 1,630.00 | 1,630.00 | 0.43% | 167,222 |
| Aug 6, 2025 | 1,678.00 | 1,678.00 | 1,623.00 | 1,623.00 | 1,623.00 | -3.28% | 115,823 |
| Aug 5, 2025 | 1,690.00 | 1,698.00 | 1,557.00 | 1,678.00 | 1,678.00 | 0.06% | 372,088 |
| Aug 4, 2025 | 1,557.00 | 1,690.00 | 1,557.00 | 1,677.00 | 1,677.00 | 3.65% | 365,465 |
| Aug 1, 2025 | 1,504.00 | 1,715.00 | 1,465.00 | 1,618.00 | 1,618.00 | 7.58% | 2,120,817 |
| Jul 31, 2025 | 1,519.00 | 1,570.00 | 1,499.00 | 1,504.00 | 1,504.00 | -0.33% | 126,969 |
| Jul 30, 2025 | 1,543.00 | 1,578.00 | 1,502.00 | 1,509.00 | 1,509.00 | -4.49% | 257,355 |
| Jul 29, 2025 | 1,601.00 | 1,601.00 | 1,536.00 | 1,580.00 | 1,580.00 | -0.82% | 164,789 |
| Jul 28, 2025 | 1,582.00 | 1,595.00 | 1,524.00 | 1,593.00 | 1,593.00 | 0.19% | 190,137 |
| Jul 25, 2025 | 1,561.00 | 1,613.00 | 1,548.00 | 1,590.00 | 1,590.00 | 1.86% | 132,515 |
| Jul 24, 2025 | 1,602.00 | 1,602.00 | 1,543.00 | 1,561.00 | 1,561.00 | -2.56% | 224,310 |
| Jul 23, 2025 | 1,600.00 | 1,636.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.13% | 186,023 |
| Jul 22, 2025 | 1,604.00 | 1,623.00 | 1,593.00 | 1,600.00 | 1,600.00 | -0.74% | 109,333 |
| Jul 21, 2025 | 1,616.00 | 1,628.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.25% | 146,820 |
| Jul 18, 2025 | 1,618.00 | 1,619.00 | 1,596.00 | 1,616.00 | 1,616.00 | -0.12% | 165,828 |
| Jul 17, 2025 | 1,618.00 | 1,633.00 | 1,593.00 | 1,618.00 | 1,618.00 | 0.06% | 152,884 |
| Jul 16, 2025 | 1,658.00 | 1,659.00 | 1,609.00 | 1,617.00 | 1,617.00 | -1.64% | 152,434 |
| Jul 15, 2025 | 1,634.00 | 1,665.00 | 1,632.00 | 1,644.00 | 1,644.00 | 0.61% | 114,612 |
| Jul 14, 2025 | 1,654.00 | 1,669.00 | 1,622.00 | 1,634.00 | 1,634.00 | -0.18% | 166,745 |
| Jul 11, 2025 | 1,628.00 | 1,660.00 | 1,620.00 | 1,637.00 | 1,637.00 | 0.61% | 189,834 |