Daejin Advanced Materials

393970
🏛️ south-korea →
7,010.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 6,430.00 6,440.00 6,420.00 6,420.00 0.9K
09:01 6,410.00 6,440.00 6,400.00 6,420.00 0.7K
09:02 6,420.00 6,430.00 6,400.00 6,430.00 0.1K
09:03 6,430.00 6,430.00 6,390.00 6,430.00 0.4K
09:04 6,400.00 6,400.00 6,400.00 6,400.00 0.1K
09:05 6,430.00 6,430.00 6,390.00 6,410.00 0.5K
09:06 6,390.00 6,410.00 6,390.00 6,410.00 0.0K
09:07 6,380.00 6,410.00 6,380.00 6,410.00 0.2K
09:08 6,410.00 6,410.00 6,360.00 6,360.00 2.0K
09:09 6,350.00 6,360.00 6,310.00 6,360.00 0.6K
09:10 6,320.00 6,330.00 6,320.00 6,330.00 0.2K
09:11 6,350.00 6,380.00 6,350.00 6,380.00 0.2K
09:12 6,340.00 6,360.00 6,340.00 6,360.00 0.0K
09:13 6,360.00 6,360.00 6,340.00 6,340.00 0.1K
09:14 6,340.00 6,360.00 6,340.00 6,360.00 0.1K
09:15 6,350.00 6,360.00 6,350.00 6,360.00 0.0K
09:16 6,360.00 6,400.00 6,360.00 6,400.00 0.6K
09:17 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
09:18 6,390.00 6,390.00 6,360.00 6,360.00 0.2K
09:19 6,380.00 6,380.00 6,360.00 6,360.00 0.0K
09:20 6,360.00 6,380.00 6,360.00 6,380.00 0.0K
09:21 6,360.00 6,370.00 6,360.00 6,370.00 0.8K
09:22 6,370.00 6,380.00 6,370.00 6,380.00 0.1K
09:23 6,370.00 6,390.00 6,360.00 6,360.00 0.1K
09:24 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
09:25 6,380.00 6,380.00 6,360.00 6,360.00 0.1K
09:26 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
09:27 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
09:28 6,370.00 6,370.00 6,350.00 6,350.00 0.1K
09:29 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
09:30 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
09:31 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
09:33 6,350.00 6,370.00 6,350.00 6,370.00 0.8K
09:34 6,370.00 6,390.00 6,370.00 6,390.00 0.1K
09:36 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
09:37 6,350.00 6,380.00 6,350.00 6,380.00 0.6K
09:38 6,350.00 6,350.00 6,340.00 6,340.00 1.1K
09:39 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
09:40 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
09:41 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
09:42 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
09:43 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
09:45 6,340.00 6,340.00 6,330.00 6,330.00 0.2K
09:47 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
09:48 6,330.00 6,330.00 6,330.00 6,330.00 0.4K
09:50 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
09:51 6,340.00 6,340.00 6,330.00 6,330.00 0.1K
09:52 6,330.00 6,350.00 6,330.00 6,350.00 0.0K
09:53 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
09:56 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
09:57 6,350.00 6,360.00 6,350.00 6,360.00 0.1K
09:58 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
10:01 6,330.00 6,330.00 6,330.00 6,330.00 0.3K
10:02 6,320.00 6,320.00 6,320.00 6,320.00 0.8K
10:03 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
10:05 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
10:07 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:09 6,320.00 6,330.00 6,320.00 6,320.00 0.2K
10:10 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
10:13 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
10:14 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
10:17 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:18 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:19 6,340.00 6,340.00 6,330.00 6,330.00 0.5K
10:21 6,335.00 6,335.00 6,335.00 6,335.00 0.0K
10:23 6,335.00 6,335.00 6,330.00 6,330.00 0.0K
10:24 6,330.00 6,330.00 6,330.00 6,330.00 0.7K
10:25 6,330.00 6,330.00 6,320.00 6,320.00 0.9K
10:26 6,320.00 6,320.00 6,310.00 6,310.00 0.6K
10:27 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
10:29 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
10:30 6,320.00 6,330.00 6,320.00 6,330.00 0.1K
10:31 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
10:33 6,350.00 6,350.00 6,350.00 6,350.00 0.8K
10:34 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
10:35 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
10:36 6,330.00 6,350.00 6,330.00 6,350.00 0.6K
10:39 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
10:40 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
10:41 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:42 6,320.00 6,320.00 6,320.00 6,320.00 0.5K
10:45 6,320.00 6,320.00 6,320.00 6,320.00 1.5K
10:46 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:47 6,320.00 6,320.00 6,310.00 6,310.00 1.1K
10:48 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:49 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
10:50 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
10:51 6,320.00 6,320.00 6,310.00 6,310.00 0.1K
10:53 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
11:00 6,310.00 6,310.00 6,310.00 6,310.00 0.4K
11:01 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
11:03 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:04 6,330.00 6,330.00 6,320.00 6,320.00 0.0K
11:05 6,310.00 6,310.00 6,310.00 6,310.00 0.3K
11:07 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
11:08 6,310.00 6,310.00 6,310.00 6,310.00 2.8K
11:09 6,300.00 6,310.00 6,300.00 6,300.00 2.6K
11:10 6,310.00 6,310.00 6,290.00 6,290.00 0.0K
11:11 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
11:12 6,290.00 6,300.00 6,280.00 6,300.00 1.8K
11:15 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
11:16 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
11:18 6,290.00 6,310.00 6,290.00 6,310.00 0.3K
11:20 6,290.00 6,290.00 6,280.00 6,280.00 0.5K
11:21 6,295.00 6,295.00 6,295.00 6,295.00 0.0K
11:22 6,295.00 6,295.00 6,295.00 6,295.00 0.0K
11:24 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
11:25 6,300.00 6,300.00 6,290.00 6,290.00 0.1K
11:26 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
11:27 6,280.00 6,310.00 6,280.00 6,310.00 1.0K
11:28 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
11:29 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
11:30 6,290.00 6,310.00 6,290.00 6,310.00 0.0K
11:33 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
11:36 6,280.00 6,310.00 6,280.00 6,310.00 0.2K
11:41 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
11:46 6,280.00 6,280.00 6,270.00 6,270.00 0.5K
11:47 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
11:49 6,270.00 6,290.00 6,270.00 6,290.00 0.1K
11:50 6,270.00 6,290.00 6,270.00 6,290.00 0.0K
11:52 6,290.00 6,300.00 6,290.00 6,300.00 0.1K
11:55 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
11:56 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:57 6,300.00 6,310.00 6,300.00 6,310.00 1.0K
11:58 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
11:59 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
12:02 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
12:03 6,280.00 6,280.00 6,270.00 6,270.00 0.1K
12:04 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
12:05 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
12:06 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
12:09 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
12:10 6,310.00 6,320.00 6,280.00 6,300.00 2.0K
12:11 6,300.00 6,300.00 6,280.00 6,280.00 0.1K
12:12 6,290.00 6,300.00 6,290.00 6,300.00 0.0K
12:15 6,300.00 6,320.00 6,300.00 6,320.00 0.0K
12:16 6,310.00 6,320.00 6,310.00 6,320.00 0.7K
12:17 6,330.00 6,330.00 6,330.00 6,330.00 0.6K
12:19 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
12:20 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
12:24 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
12:25 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
12:29 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
12:32 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
12:33 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
12:36 6,310.00 6,310.00 6,280.00 6,310.00 0.8K
12:39 6,290.00 6,290.00 6,290.00 6,290.00 0.2K
12:43 6,260.00 6,260.00 6,260.00 6,260.00 1.7K
12:45 6,270.00 6,270.00 6,270.00 6,270.00 0.5K
12:46 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:48 6,270.00 6,290.00 6,270.00 6,290.00 0.0K
12:49 6,280.00 6,290.00 6,280.00 6,290.00 3.1K
12:50 6,260.00 6,290.00 6,260.00 6,290.00 0.3K
12:51 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:52 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:56 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
12:57 6,280.00 6,280.00 6,270.00 6,280.00 0.2K
13:02 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
13:03 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
13:04 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
13:08 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
13:09 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:10 6,270.00 6,280.00 6,270.00 6,280.00 0.5K
13:12 6,260.00 6,280.00 6,260.00 6,280.00 2.8K
13:13 6,240.00 6,240.00 6,230.00 6,230.00 0.2K
13:14 6,240.00 6,280.00 6,240.00 6,280.00 0.0K
13:18 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
13:19 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
13:20 6,270.00 6,280.00 6,270.00 6,280.00 0.0K
13:22 6,250.00 6,280.00 6,250.00 6,280.00 0.1K
13:24 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
13:25 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:26 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:27 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:29 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
13:30 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
13:34 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:40 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
13:41 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
13:42 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
13:43 6,250.00 6,250.00 6,250.00 6,250.00 0.4K
13:44 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
13:50 6,240.00 6,240.00 6,240.00 6,240.00 0.9K
13:52 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
13:53 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
13:54 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
13:56 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
13:58 6,250.00 6,250.00 6,240.00 6,240.00 1.2K
14:00 6,240.00 6,250.00 6,240.00 6,250.00 0.1K
14:04 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
14:05 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
14:06 6,250.00 6,250.00 6,240.00 6,240.00 0.0K
14:07 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
14:08 6,250.00 6,260.00 6,250.00 6,260.00 0.2K
14:10 6,240.00 6,260.00 6,240.00 6,260.00 0.5K
14:11 6,300.00 6,300.00 6,270.00 6,270.00 0.4K
14:13 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
14:14 6,270.00 6,270.00 6,260.00 6,260.00 0.1K
14:20 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
14:21 6,260.00 6,260.00 6,260.00 6,260.00 0.5K
14:23 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
14:25 6,260.00 6,260.00 6,260.00 6,260.00 0.2K
14:26 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
14:27 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
14:33 6,260.00 6,260.00 6,250.00 6,250.00 0.1K
14:36 6,260.00 6,260.00 6,260.00 6,260.00 0.4K
14:40 6,250.00 6,260.00 6,250.00 6,260.00 0.0K
14:41 6,240.00 6,240.00 6,230.00 6,240.00 0.1K
14:42 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
14:44 6,230.00 6,240.00 6,230.00 6,240.00 0.3K
14:45 6,230.00 6,230.00 6,220.00 6,220.00 2.1K
14:47 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
14:48 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
14:50 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
14:52 6,230.00 6,230.00 6,230.00 6,230.00 0.3K
14:54 6,260.00 6,260.00 6,220.00 6,220.00 0.3K
14:58 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
14:59 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
15:00 6,240.00 6,240.00 6,220.00 6,220.00 0.0K
15:02 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
15:03 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
15:05 6,230.00 6,230.00 6,230.00 6,230.00 0.7K
15:06 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
15:08 6,230.00 6,250.00 6,220.00 6,250.00 0.4K
15:10 6,240.00 6,250.00 6,230.00 6,250.00 0.0K
15:13 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
15:15 6,230.00 6,250.00 6,230.00 6,230.00 0.0K
15:16 6,230.00 6,250.00 6,220.00 6,250.00 0.4K
15:17 6,220.00 6,230.00 6,220.00 6,230.00 0.1K
15:18 6,250.00 6,250.00 6,220.00 6,220.00 0.4K
15:19 6,250.00 6,250.00 6,220.00 6,220.00 0.1K
15:29 6,220.00 6,220.00 6,220.00 6,220.00 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available