Daiyang Metal Co., Ltd. 009190
KRX · South Korea · Non-Energy Minerals
KRW 617.00-68.00 (-9.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 617.00 | -9.93% | KRW 693.00 | KRW 725.00 | KRW 603.00 | 1.96M |
| 2026-10-01 | KRW 685.00 | -14.38% | KRW 792.00 | KRW 800.00 | KRW 574.00 | 3.80M |
| 2026-09-30 | KRW 800.00 | +12.52% | KRW 718.00 | KRW 820.00 | KRW 678.00 | 1.75M |
| 2026-09-29 | KRW 711.00 | -20.11% | KRW 895.00 | KRW 899.00 | KRW 701.00 | 1.88M |
| 2026-09-28 | KRW 890.00 | -7.77% | KRW 963.00 | KRW 965.00 | KRW 861.00 | 1.08M |
| 2026-09-23 | KRW 965.00 | -14.68% | KRW 987.00 | KRW 1,047.00 | KRW 802.00 | 3.66M |
| 2026-09-22 | KRW 1,131.00 | 0.00% | KRW 1,131.00 | KRW 1,131.00 | KRW 1,131.00 | 0 |
| 2026-09-21 | KRW 1,131.00 | -1.22% | KRW 1,136.00 | KRW 1,193.00 | KRW 1,123.00 | 431.19K |
| 2026-09-18 | KRW 1,145.00 | +6.12% | KRW 1,100.00 | KRW 1,155.00 | KRW 1,078.00 | 329.71K |
| 2026-09-17 | KRW 1,079.00 | +0.84% | KRW 1,071.00 | KRW 1,290.00 | KRW 1,071.00 | 1.07M |
| 2026-09-16 | KRW 1,070.00 | -5.73% | KRW 1,127.00 | KRW 1,134.00 | KRW 1,068.00 | 342.65K |
| 2026-09-15 | KRW 1,135.00 | +0.44% | KRW 1,140.00 | KRW 1,151.00 | KRW 1,100.00 | 243.96K |
| 2026-09-14 | KRW 1,130.00 | -9.60% | KRW 1,250.00 | KRW 1,253.00 | KRW 1,123.00 | 562.05K |
| 2026-09-11 | KRW 1,250.00 | -0.64% | KRW 1,258.00 | KRW 1,265.00 | KRW 1,194.00 | 461.48K |
| 2026-09-10 | KRW 1,258.00 | -5.20% | KRW 1,328.00 | KRW 1,333.00 | KRW 1,247.00 | 372.15K |
| 2026-09-09 | KRW 1,327.00 | +2.16% | KRW 1,283.00 | KRW 1,372.00 | KRW 1,275.00 | 421.13K |
| 2026-09-08 | KRW 1,299.00 | +0.39% | KRW 1,296.00 | KRW 1,353.00 | KRW 1,285.00 | 266.52K |
| 2026-09-07 | KRW 1,294.00 | -0.99% | KRW 1,314.00 | KRW 1,375.00 | KRW 1,240.00 | 819.91K |
| 2026-09-04 | KRW 1,307.00 | +0.46% | KRW 1,301.00 | KRW 1,335.00 | KRW 1,281.00 | 174.45K |
| 2026-09-03 | KRW 1,301.00 | -1.06% | KRW 1,313.00 | KRW 1,320.00 | KRW 1,250.00 | 350.91K |
| 2026-09-02 | KRW 1,315.00 | -4.01% | KRW 1,371.00 | KRW 1,376.00 | KRW 1,299.00 | 717.96K |
| 2026-09-01 | KRW 1,370.00 | -3.93% | KRW 1,426.00 | KRW 1,429.00 | KRW 1,348.00 | 290.64K |
| 2026-08-31 | KRW 1,426.00 | -4.74% | KRW 1,497.00 | KRW 1,497.00 | KRW 1,395.00 | 196.21K |
| 2026-08-28 | KRW 1,497.00 | -1.58% | KRW 1,521.00 | KRW 1,530.00 | KRW 1,480.00 | 141.88K |
| 2026-08-27 | KRW 1,521.00 | +8.49% | KRW 1,404.00 | KRW 1,650.00 | KRW 1,400.00 | 597.25K |
| 2026-08-26 | KRW 1,402.00 | -4.23% | KRW 1,545.00 | KRW 1,545.00 | KRW 1,391.00 | 259.92K |
| 2026-08-25 | KRW 1,464.00 | +2.02% | KRW 1,434.00 | KRW 1,480.00 | KRW 1,329.00 | 284.33K |
| 2026-08-24 | KRW 1,435.00 | -4.46% | KRW 1,515.00 | KRW 1,575.00 | KRW 1,411.00 | 355.56K |
| 2026-08-21 | KRW 1,502.00 | -8.47% | KRW 1,641.00 | KRW 1,642.00 | KRW 1,492.00 | 861.31K |
| 2026-08-20 | KRW 1,641.00 | -2.90% | KRW 1,690.00 | KRW 1,730.00 | KRW 1,610.00 | 100.46K |
| 2026-08-19 | KRW 1,690.00 | -1.80% | KRW 1,704.00 | KRW 1,738.00 | KRW 1,659.00 | 125.75K |
| 2026-08-18 | KRW 1,721.00 | -1.43% | KRW 1,751.00 | KRW 1,755.00 | KRW 1,694.00 | 124.71K |
| 2026-08-14 | KRW 1,746.00 | -7.62% | KRW 1,879.00 | KRW 1,885.00 | KRW 1,735.00 | 344.43K |
| 2026-08-13 | KRW 1,890.00 | +3.11% | KRW 1,886.00 | KRW 1,915.00 | KRW 1,725.00 | 363.03K |
| 2026-08-12 | KRW 1,833.00 | +2.98% | KRW 1,781.00 | KRW 1,860.00 | KRW 1,764.00 | 178.32K |
| 2026-08-11 | KRW 1,780.00 | -1.28% | KRW 1,803.00 | KRW 1,819.00 | KRW 1,741.00 | 193.18K |
| 2026-08-10 | KRW 1,803.00 | +1.29% | KRW 1,780.00 | KRW 1,817.00 | KRW 1,753.00 | 229.49K |
| 2026-08-07 | KRW 1,780.00 | +2.48% | KRW 1,758.00 | KRW 1,877.00 | KRW 1,704.00 | 338.37K |
| 2026-08-06 | KRW 1,737.00 | -0.91% | KRW 1,753.00 | KRW 1,770.00 | KRW 1,690.00 | 193.43K |
| 2026-08-05 | KRW 1,753.00 | +0.92% | KRW 1,740.00 | KRW 1,840.00 | KRW 1,700.00 | 360.16K |
| 2026-08-04 | KRW 1,737.00 | +14.28% | KRW 1,524.00 | KRW 1,790.00 | KRW 1,524.00 | 776.77K |
| 2026-08-03 | KRW 1,520.00 | +0.73% | KRW 1,554.00 | KRW 1,709.00 | KRW 1,502.00 | 485.33K |
| 2026-07-31 | KRW 1,509.00 | +3.07% | KRW 1,514.00 | KRW 1,612.00 | KRW 1,466.00 | 568.77K |
| 2026-07-30 | KRW 1,464.00 | -2.40% | KRW 1,367.00 | KRW 1,528.00 | KRW 1,357.00 | 845.77K |
| 2026-07-29 | KRW 1,500.00 | -9.64% | KRW 1,660.00 | KRW 1,708.00 | KRW 1,445.00 | 549.97K |
| 2026-07-28 | KRW 1,660.00 | -2.75% | KRW 1,707.00 | KRW 1,712.00 | KRW 1,623.00 | 202.87K |
| 2026-07-27 | KRW 1,707.00 | -2.01% | KRW 1,742.00 | KRW 1,780.00 | KRW 1,644.00 | 290.94K |
| 2026-07-24 | KRW 1,742.00 | -3.70% | KRW 1,809.00 | KRW 1,809.00 | KRW 1,742.00 | 177.10K |
| 2026-07-23 | KRW 1,809.00 | +1.52% | KRW 1,783.00 | KRW 1,840.00 | KRW 1,773.00 | 152.57K |
| 2026-07-22 | KRW 1,782.00 | +2.83% | KRW 1,733.00 | KRW 1,848.00 | KRW 1,733.00 | 207.78K |
| 2026-07-21 | KRW 1,733.00 | -1.53% | KRW 1,760.00 | KRW 1,890.00 | KRW 1,655.00 | 262.86K |
| 2026-07-20 | KRW 1,760.00 | -6.23% | KRW 1,788.00 | KRW 1,873.00 | KRW 1,740.00 | 274.07K |
| 2026-07-16 | KRW 1,877.00 | -2.19% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,820.00 | 274.32K |
| 2026-07-15 | KRW 1,919.00 | -0.05% | KRW 1,919.00 | KRW 1,965.00 | KRW 1,854.00 | 305.99K |
| 2026-07-14 | KRW 1,920.00 | -5.65% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,882.00 | 548.31K |
| 2026-07-13 | KRW 2,035.00 | -7.29% | KRW 2,220.00 | KRW 2,320.00 | KRW 2,005.00 | 891.24K |
| 2026-07-10 | KRW 2,195.00 | +4.52% | KRW 2,100.00 | KRW 2,250.00 | KRW 2,085.00 | 1.08M |
| 2026-07-09 | KRW 2,100.00 | +0.48% | KRW 2,110.00 | KRW 2,200.00 | KRW 2,065.00 | 992.46K |
| 2026-07-08 | KRW 2,090.00 | -0.24% | KRW 2,150.00 | KRW 2,205.00 | KRW 1,950.00 | 937.90K |
| 2026-07-07 | KRW 2,095.00 | +2.44% | KRW 2,050.00 | KRW 2,210.00 | KRW 1,974.00 | 1.04M |
| 2026-07-06 | KRW 2,045.00 | +12.18% | KRW 1,865.00 | KRW 2,180.00 | KRW 1,861.00 | 2.45M |
| 2026-07-03 | KRW 1,823.00 | +9.89% | KRW 1,665.00 | KRW 1,940.00 | KRW 1,591.00 | 1.29M |
| 2026-07-02 | KRW 1,659.00 | -5.04% | KRW 1,747.00 | KRW 1,747.00 | KRW 1,637.00 | 408.17K |
| 2026-07-01 | KRW 1,747.00 | -4.01% | KRW 1,820.00 | KRW 1,837.00 | KRW 1,701.00 | 181.50K |
| 2026-06-30 | KRW 1,820.00 | -0.33% | KRW 1,818.00 | KRW 1,979.00 | KRW 1,790.00 | 218.72K |
| 2026-06-29 | KRW 1,826.00 | -0.81% | KRW 1,841.00 | KRW 1,973.00 | KRW 1,810.00 | 226.19K |
| 2026-06-26 | KRW 1,841.00 | -3.61% | KRW 1,854.00 | KRW 1,908.00 | KRW 1,683.00 | 635.63K |
| 2026-06-25 | KRW 1,910.00 | -0.62% | KRW 1,922.00 | KRW 1,980.00 | KRW 1,850.00 | 522.85K |
| 2026-06-24 | KRW 1,922.00 | -2.68% | KRW 1,925.00 | KRW 1,975.00 | KRW 1,880.00 | 386.80K |
| 2026-06-23 | KRW 1,975.00 | -4.36% | KRW 2,060.00 | KRW 2,100.00 | KRW 1,901.00 | 699.95K |
| 2026-06-22 | KRW 2,065.00 | +12.41% | KRW 1,839.00 | KRW 2,105.00 | KRW 1,837.00 | 1.84M |
| 2026-06-19 | KRW 1,837.00 | +0.88% | KRW 1,821.00 | KRW 1,910.00 | KRW 1,780.00 | 273.33K |
| 2026-06-18 | KRW 1,821.00 | +0.72% | KRW 1,803.00 | KRW 1,915.00 | KRW 1,700.00 | 728.59K |
| 2026-06-17 | KRW 1,808.00 | -5.09% | KRW 1,905.00 | KRW 1,963.00 | KRW 1,800.00 | 245.01K |
| 2026-06-16 | KRW 1,905.00 | 0.00% | KRW 1,962.00 | KRW 1,962.00 | KRW 1,868.00 | 231.65K |
| 2026-06-15 | KRW 1,905.00 | +0.05% | KRW 1,961.00 | KRW 2,025.00 | KRW 1,879.00 | 612.84K |
| 2026-06-12 | KRW 1,904.00 | +1.55% | KRW 1,875.00 | KRW 1,994.00 | KRW 1,758.00 | 552.27K |
| 2026-06-11 | KRW 1,875.00 | -2.95% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,690.00 | 530.77K |
| 2026-06-10 | KRW 1,932.00 | -7.12% | KRW 2,075.00 | KRW 2,140.00 | KRW 1,870.00 | 54 |
| 2026-06-09 | KRW 2,080.00 | -5.45% | KRW 2,265.00 | KRW 2,265.00 | KRW 1,885.00 | 1.83M |
| 2026-06-08 | KRW 2,200.00 | -0.23% | KRW 2,105.00 | KRW 2,280.00 | KRW 2,090.00 | 928.66K |
| 2026-06-05 | KRW 2,205.00 | -0.45% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,135.00 | 582.80K |
| 2026-06-04 | KRW 2,215.00 | +2.55% | KRW 2,170.00 | KRW 2,320.00 | KRW 2,150.00 | 1.23M |
| 2026-06-02 | KRW 2,160.00 | -2.48% | KRW 2,230.00 | KRW 2,450.00 | KRW 2,120.00 | 1.05M |
| 2026-06-01 | KRW 2,215.00 | -4.32% | KRW 2,405.00 | KRW 2,545.00 | KRW 2,005.00 | 3.41M |
| 2026-05-29 | KRW 2,315.00 | +15.17% | KRW 2,015.00 | KRW 2,470.00 | KRW 2,015.00 | 6.30M |
| 2026-05-28 | KRW 2,010.00 | -3.37% | KRW 2,000.00 | KRW 2,045.00 | KRW 1,805.00 | 2.50M |
| 2026-05-27 | KRW 2,080.00 | +15.56% | KRW 1,805.00 | KRW 2,240.00 | KRW 1,737.00 | 7.54M |
| 2026-05-26 | KRW 1,800.00 | +16.13% | KRW 1,590.00 | KRW 1,800.00 | KRW 1,590.00 | 5.20M |
| 2026-05-22 | KRW 1,550.00 | +21.95% | KRW 1,271.00 | KRW 1,550.00 | KRW 1,271.00 | 853.69K |