Daiyang Metal Co., Ltd. (KRX:009190)
South Korea
· Delayed Price · Currency is KRW 1,534.00
-16.00 (-1.03%)
Apr 29, 2026, 3:30 PM KST
Daiyang Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,565.00 | 1,572.00 | 1,514.00 | 1,534.00 | 1,534.00 | -1.03% | 413,992 |
| Apr 28, 2026 | 1,534.00 | 1,580.00 | 1,534.00 | 1,550.00 | 1,550.00 | 1.04% | 671,691 |
| Apr 27, 2026 | 1,545.00 | 1,562.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.12% | 380,989 |
| Apr 24, 2026 | 1,488.00 | 1,531.00 | 1,488.00 | 1,517.00 | 1,517.00 | 2.36% | 208,183 |
| 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% | 336,510 |
| 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% | 656,352 |
| 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% | 298,501 |
| Apr 15, 2026 | 1,416.00 | 1,421.00 | 1,370.00 | 1,391.00 | 1,391.00 | -1.63% | 233,100 |
| Apr 14, 2026 | 1,404.00 | 1,429.00 | 1,398.00 | 1,414.00 | 1,414.00 | 1.80% | 176,564 |
| Apr 13, 2026 | 1,362.00 | 1,414.00 | 1,353.00 | 1,389.00 | 1,389.00 | -0.43% | 130,952 |
| Apr 10, 2026 | 1,399.00 | 1,399.00 | 1,370.00 | 1,395.00 | 1,395.00 | 0.87% | 191,825 |
| Apr 9, 2026 | 1,399.00 | 1,399.00 | 1,371.00 | 1,383.00 | 1,383.00 | -0.22% | 107,063 |
| Apr 8, 2026 | 1,400.00 | 1,400.00 | 1,361.00 | 1,386.00 | 1,386.00 | 1.91% | 155,361 |
| Apr 7, 2026 | 1,377.00 | 1,391.00 | 1,343.00 | 1,360.00 | 1,360.00 | -1.23% | 157,622 |
| Apr 6, 2026 | 1,374.00 | 1,408.00 | 1,331.00 | 1,377.00 | 1,377.00 | 0.22% | 210,973 |
| Apr 3, 2026 | 1,345.00 | 1,395.00 | 1,330.00 | 1,374.00 | 1,374.00 | 5.21% | 407,696 |
| Apr 2, 2026 | 1,288.00 | 1,387.00 | 1,288.00 | 1,306.00 | 1,306.00 | 1.40% | 903,384 |
| Apr 1, 2026 | 1,231.00 | 1,288.00 | 1,231.00 | 1,288.00 | 1,288.00 | 4.63% | 137,263 |
| Mar 31, 2026 | 1,220.00 | 1,295.00 | 1,200.00 | 1,231.00 | 1,231.00 | 0.08% | 298,680 |
| Mar 30, 2026 | 1,270.00 | 1,271.00 | 1,227.00 | 1,230.00 | 1,230.00 | -3.23% | 103,998 |
| Mar 27, 2026 | 1,270.00 | 1,310.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.08% | 239,889 |
| Mar 26, 2026 | 1,302.00 | 1,307.00 | 1,257.00 | 1,270.00 | 1,270.00 | -2.46% | 274,007 |
| Mar 25, 2026 | 1,255.00 | 1,325.00 | 1,235.00 | 1,302.00 | 1,302.00 | 5.43% | 453,899 |
| Mar 24, 2026 | 1,260.00 | 1,282.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.67% | 85,180 |
| Mar 23, 2026 | 1,295.00 | 1,298.00 | 1,250.00 | 1,256.00 | 1,256.00 | -2.41% | 197,074 |
| Mar 20, 2026 | 1,247.00 | 1,325.00 | 1,220.00 | 1,287.00 | 1,287.00 | 2.31% | 441,989 |
| Mar 19, 2026 | 1,216.00 | 1,270.00 | 1,210.00 | 1,258.00 | 1,258.00 | 2.61% | 155,275 |
| Mar 18, 2026 | 1,223.00 | 1,280.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.25% | 105,009 |
| Mar 17, 2026 | 1,256.00 | 1,274.00 | 1,221.00 | 1,223.00 | 1,223.00 | -2.55% | 183,065 |
| Mar 16, 2026 | 1,248.00 | 1,273.00 | 1,213.00 | 1,255.00 | 1,255.00 | 0.56% | 109,814 |
| Mar 13, 2026 | 1,200.00 | 1,276.00 | 1,194.00 | 1,248.00 | 1,248.00 | 3.40% | 372,601 |
| Mar 12, 2026 | 1,192.00 | 1,215.00 | 1,185.00 | 1,207.00 | 1,207.00 | 1.26% | 72,259 |
| Mar 11, 2026 | 1,160.00 | 1,215.00 | 1,153.00 | 1,192.00 | 1,192.00 | 2.76% | 212,186 |
| Mar 10, 2026 | 1,143.00 | 1,185.00 | 1,143.00 | 1,160.00 | 1,160.00 | 1.84% | 223,529 |
| Mar 9, 2026 | 1,160.00 | 1,166.00 | 1,123.00 | 1,139.00 | 1,139.00 | -1.73% | 142,977 |
| Mar 6, 2026 | 1,160.00 | 1,182.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.94% | 221,837 |
| Mar 5, 2026 | 1,117.00 | 1,183.00 | 1,117.00 | 1,170.00 | 1,170.00 | 5.88% | 314,928 |
| Mar 4, 2026 | 1,184.00 | 1,184.00 | 1,094.00 | 1,105.00 | 1,105.00 | -6.67% | 366,344 |
| Mar 3, 2026 | 1,199.00 | 1,205.00 | 1,182.00 | 1,184.00 | 1,184.00 | -1.33% | 298,262 |
| Feb 27, 2026 | 1,218.00 | 1,218.00 | 1,193.00 | 1,200.00 | 1,200.00 | -1.48% | 475,693 |
| Feb 26, 2026 | 1,259.00 | 1,270.00 | 1,200.00 | 1,218.00 | 1,218.00 | -2.33% | 512,851 |
| Feb 25, 2026 | 1,279.00 | 1,279.00 | 1,234.00 | 1,247.00 | 1,247.00 | -2.04% | 470,963 |
| Feb 24, 2026 | 1,276.00 | 1,313.00 | 1,263.00 | 1,273.00 | 1,273.00 | -0.24% | 310,121 |
| Feb 23, 2026 | 1,275.00 | 1,295.00 | 1,248.00 | 1,276.00 | 1,276.00 | 0.24% | 340,526 |
| Feb 20, 2026 | 1,293.00 | 1,294.00 | 1,261.00 | 1,273.00 | 1,273.00 | -1.39% | 231,788 |
| Feb 19, 2026 | 1,319.00 | 1,319.00 | 1,260.00 | 1,291.00 | 1,291.00 | -1.75% | 213,090 |
| Feb 13, 2026 | 1,314.00 | 1,320.00 | 1,280.00 | 1,314.00 | 1,314.00 | -0.08% | 207,457 |
| Feb 12, 2026 | 1,346.00 | 1,346.00 | 1,306.00 | 1,315.00 | 1,315.00 | -2.38% | 200,992 |
| Feb 11, 2026 | 1,397.00 | 1,397.00 | 1,324.00 | 1,347.00 | 1,347.00 | -3.58% | 409,119 |
| Feb 10, 2026 | 1,424.00 | 1,428.00 | 1,375.00 | 1,397.00 | 1,397.00 | -1.90% | 367,410 |
| Feb 9, 2026 | 1,401.00 | 1,469.00 | 1,377.00 | 1,424.00 | 1,424.00 | 4.02% | 810,495 |
| Feb 6, 2026 | 1,205.00 | 1,400.00 | 1,189.00 | 1,369.00 | 1,369.00 | 15.63% | 2,594,362 |
| Feb 5, 2026 | 1,226.00 | 1,243.00 | 1,184.00 | 1,184.00 | 1,184.00 | -4.82% | 308,432 |
| Feb 4, 2026 | 1,231.00 | 1,249.00 | 1,229.00 | 1,244.00 | 1,244.00 | 1.22% | 209,767 |
| Feb 3, 2026 | 1,253.00 | 1,267.00 | 1,209.00 | 1,229.00 | 1,229.00 | -1.92% | 396,033 |
| Feb 2, 2026 | 1,280.00 | 1,290.00 | 1,230.00 | 1,253.00 | 1,253.00 | -2.11% | 165,552 |
| Jan 30, 2026 | 1,300.00 | 1,305.00 | 1,279.00 | 1,280.00 | 1,280.00 | -1.31% | 83,732 |
| Jan 29, 2026 | 1,323.00 | 1,323.00 | 1,286.00 | 1,297.00 | 1,297.00 | -1.97% | 371,100 |
| Jan 28, 2026 | 1,339.00 | 1,352.00 | 1,309.00 | 1,323.00 | 1,323.00 | -2.07% | 135,598 |
| Jan 27, 2026 | 1,348.00 | 1,356.00 | 1,312.00 | 1,351.00 | 1,351.00 | 0.22% | 146,858 |
| Jan 26, 2026 | 1,324.00 | 1,362.00 | 1,302.00 | 1,348.00 | 1,348.00 | 1.81% | 175,959 |
| Jan 23, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,324.00 | 1,324.00 | -1.49% | 79,879 |
| Jan 22, 2026 | 1,278.00 | 1,360.00 | 1,278.00 | 1,344.00 | 1,344.00 | 4.92% | 208,545 |
| Jan 21, 2026 | 1,300.00 | 1,319.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.91% | 56,224 |
| Jan 20, 2026 | 1,291.00 | 1,309.00 | 1,274.00 | 1,306.00 | 1,306.00 | 1.16% | 78,226 |
| Jan 19, 2026 | 1,283.00 | 1,295.00 | 1,279.00 | 1,291.00 | 1,291.00 | 0.62% | 64,204 |
| Jan 16, 2026 | 1,280.00 | 1,303.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.23% | 116,591 |
| Jan 15, 2026 | 1,272.00 | 1,296.00 | 1,257.00 | 1,280.00 | 1,280.00 | 0.63% | 77,990 |
| Jan 14, 2026 | 1,250.00 | 1,287.00 | 1,244.00 | 1,272.00 | 1,272.00 | 1.76% | 108,472 |
| Jan 13, 2026 | 1,247.00 | 1,265.00 | 1,232.00 | 1,250.00 | 1,250.00 | 0.24% | 116,145 |
| Jan 12, 2026 | 1,252.00 | 1,260.00 | 1,244.00 | 1,247.00 | 1,247.00 | -0.40% | 102,739 |
| Jan 9, 2026 | 1,241.00 | 1,263.00 | 1,241.00 | 1,252.00 | 1,252.00 | 0.16% | 75,645 |
| Jan 8, 2026 | 1,272.00 | 1,272.00 | 1,231.00 | 1,250.00 | 1,250.00 | -1.73% | 144,712 |
| Jan 7, 2026 | 1,291.00 | 1,291.00 | 1,267.00 | 1,272.00 | 1,272.00 | -1.55% | 75,333 |
| Jan 6, 2026 | 1,284.00 | 1,293.00 | 1,266.00 | 1,292.00 | 1,292.00 | 0.62% | 84,681 |
| Jan 5, 2026 | 1,315.00 | 1,315.00 | 1,248.00 | 1,284.00 | 1,284.00 | -2.36% | 166,479 |
| Jan 2, 2026 | 1,297.00 | 1,332.00 | 1,292.00 | 1,315.00 | 1,315.00 | 1.47% | 55,506 |
| Dec 30, 2025 | 1,270.00 | 1,323.00 | 1,270.00 | 1,296.00 | 1,296.00 | 0.70% | 109,549 |
| Dec 29, 2025 | 1,287.00 | 1,287.00 | 1,271.00 | 1,287.00 | 1,287.00 | - | 74,657 |
| Dec 26, 2025 | 1,312.00 | 1,323.00 | 1,283.00 | 1,287.00 | 1,287.00 | -1.91% | 124,287 |
| Dec 24, 2025 | 1,321.00 | 1,330.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.68% | 70,062 |
| Dec 23, 2025 | 1,325.00 | 1,335.00 | 1,316.00 | 1,321.00 | 1,321.00 | -0.30% | 41,874 |
| Dec 22, 2025 | 1,317.00 | 1,338.00 | 1,317.00 | 1,325.00 | 1,325.00 | 0.53% | 79,843 |
| Dec 19, 2025 | 1,275.00 | 1,346.00 | 1,275.00 | 1,318.00 | 1,318.00 | 2.25% | 228,744 |
| Dec 18, 2025 | 1,283.00 | 1,289.00 | 1,249.00 | 1,289.00 | 1,289.00 | 0.39% | 128,861 |
| Dec 17, 2025 | 1,330.00 | 1,335.00 | 1,273.00 | 1,284.00 | 1,284.00 | -3.46% | 209,817 |
| Dec 16, 2025 | 1,380.00 | 1,380.00 | 1,281.00 | 1,330.00 | 1,330.00 | -2.06% | 102,732 |
| Dec 15, 2025 | 1,331.00 | 1,385.00 | 1,330.00 | 1,358.00 | 1,358.00 | 1.72% | 132,342 |
| Dec 12, 2025 | 1,350.00 | 1,353.00 | 1,332.00 | 1,335.00 | 1,335.00 | -1.11% | 80,375 |
| Dec 11, 2025 | 1,335.00 | 1,383.00 | 1,334.00 | 1,350.00 | 1,350.00 | - | 127,158 |
| Dec 10, 2025 | 1,336.00 | 1,410.00 | 1,321.00 | 1,350.00 | 1,350.00 | 2.20% | 387,309 |
| Dec 9, 2025 | 1,320.00 | 1,323.00 | 1,305.00 | 1,321.00 | 1,321.00 | 0.08% | 91,678 |
| Dec 8, 2025 | 1,312.00 | 1,331.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.15% | 161,256 |
| Dec 5, 2025 | 1,338.00 | 1,338.00 | 1,300.00 | 1,305.00 | 1,305.00 | -2.03% | 159,236 |
| 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% | 139,341 |