Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,950.00 | 5,950.00 | 5,850.00 | 5,870.00 | 2,904.43 | 12,722 |
| 2025-07-25 | 5,980.00 | 6,000.00 | 5,970.00 | 5,980.00 | 2,958.85 | 7,566 |
| 2025-07-24 | 6,030.00 | 6,040.00 | 5,960.00 | 6,000.00 | 2,968.75 | 6,164 |
| 2025-07-23 | 6,010.00 | 6,040.00 | 5,950.00 | 6,030.00 | 2,983.59 | 10,392 |
| 2025-07-22 | 6,060.00 | 6,090.00 | 5,970.00 | 6,010.00 | 2,973.70 | 11,192 |
| 2025-07-21 | 6,010.00 | 6,100.00 | 5,980.00 | 6,020.00 | 2,978.65 | 15,732 |
| 2025-07-18 | 6,030.00 | 6,030.00 | 5,970.00 | 6,010.00 | 2,973.70 | 5,040 |
| 2025-07-17 | 6,010.00 | 6,050.00 | 5,970.00 | 5,990.00 | 2,963.80 | 8,024 |
| 2025-07-16 | 6,030.00 | 6,060.00 | 5,990.00 | 6,010.00 | 2,973.70 | 11,722 |
| 2025-07-15 | 6,000.00 | 6,050.00 | 6,000.00 | 6,030.00 | 2,983.59 | 8,232 |
| 2025-07-14 | 5,980.00 | 6,030.00 | 5,970.00 | 6,000.00 | 2,968.75 | 8,666 |
| 2025-07-11 | 6,020.00 | 6,030.00 | 5,960.00 | 5,980.00 | 2,958.85 | 9,268 |
| 2025-07-10 | 6,100.00 | 6,100.00 | 5,960.00 | 6,030.00 | 2,983.59 | 14,196 |
| 2025-07-09 | 6,160.00 | 6,160.00 | 5,960.00 | 6,000.00 | 2,968.75 | 5,860 |
| 2025-07-08 | 5,970.00 | 6,010.00 | 5,970.00 | 6,010.00 | 2,973.70 | 3,282 |
| 2025-07-07 | 6,020.00 | 6,020.00 | 5,970.00 | 6,020.00 | 2,978.65 | 6,352 |
| 2025-07-04 | 6,050.00 | 6,060.00 | 5,970.00 | 6,030.00 | 2,983.59 | 8,914 |
| 2025-07-03 | 6,020.00 | 6,050.00 | 6,000.00 | 6,030.00 | 2,983.59 | 6,512 |
| 2025-07-02 | 6,150.00 | 6,150.00 | 5,990.00 | 6,020.00 | 2,978.65 | 6,112 |
| 2025-07-01 | 5,990.00 | 6,060.00 | 5,990.00 | 5,990.00 | 2,963.80 | 26,576 |
| 2025-06-30 | 6,030.00 | 6,030.00 | 5,980.00 | 5,990.00 | 2,963.80 | 15,154 |
| 2025-06-27 | 6,060.00 | 6,060.00 | 5,970.00 | 6,050.00 | 2,993.49 | 4,760 |
| 2025-06-26 | 6,110.00 | 6,170.00 | 5,990.00 | 6,010.00 | 2,973.70 | 12,084 |
| 2025-06-25 | 6,180.00 | 6,190.00 | 6,090.00 | 6,110.00 | 3,023.18 | 7,064 |
| 2025-06-24 | 6,100.00 | 6,210.00 | 6,080.00 | 6,160.00 | 3,047.92 | 16,256 |
| 2025-06-23 | 6,160.00 | 6,160.00 | 6,040.00 | 6,070.00 | 3,003.39 | 16,672 |
| 2025-06-20 | 6,130.00 | 6,170.00 | 6,060.00 | 6,160.00 | 3,047.92 | 8,210 |
| 2025-06-19 | 6,170.00 | 6,170.00 | 6,110.00 | 6,130.00 | 3,033.07 | 11,268 |
| 2025-06-18 | 6,190.00 | 6,210.00 | 6,170.00 | 6,170.00 | 3,052.86 | 5,136 |
| 2025-06-17 | 6,170.00 | 6,240.00 | 6,140.00 | 6,150.00 | 3,042.97 | 11,502 |
| 2025-06-16 | 6,150.00 | 6,300.00 | 6,100.00 | 6,170.00 | 3,052.86 | 15,660 |
| 2025-06-13 | 6,210.00 | 6,250.00 | 6,110.00 | 6,150.00 | 3,042.97 | 26,284 |
| 2025-06-12 | 6,190.00 | 6,250.00 | 6,160.00 | 6,210.00 | 3,072.66 | 9,892 |
| 2025-06-11 | 6,170.00 | 6,220.00 | 6,160.00 | 6,190.00 | 3,062.76 | 5,828 |
| 2025-06-10 | 6,200.00 | 6,230.00 | 6,130.00 | 6,170.00 | 3,052.86 | 9,252 |
| 2025-06-09 | 6,230.00 | 6,230.00 | 6,160.00 | 6,200.00 | 3,067.71 | 16,634 |
| 2025-06-05 | 6,170.00 | 6,200.00 | 6,100.00 | 6,160.00 | 3,047.92 | 15,906 |
| 2025-06-04 | 6,120.00 | 6,210.00 | 6,120.00 | 6,160.00 | 3,047.92 | 7,040 |
| 2025-06-02 | 6,100.00 | 6,170.00 | 6,100.00 | 6,120.00 | 3,028.13 | 9,474 |
| 2025-05-30 | 6,170.00 | 6,170.00 | 6,080.00 | 6,170.00 | 3,052.86 | 10,044 |
| 2025-05-29 | 6,100.00 | 6,200.00 | 6,100.00 | 6,170.00 | 3,052.86 | 5,104 |
| 2025-05-28 | 6,200.00 | 6,200.00 | 6,080.00 | 6,100.00 | 3,018.23 | 11,720 |
| 2025-05-27 | 6,230.00 | 6,340.00 | 6,100.00 | 6,100.00 | 3,018.23 | 7,120 |
| 2025-05-26 | 6,160.00 | 6,320.00 | 6,100.00 | 6,230.00 | 3,082.55 | 9,638 |
| 2025-05-23 | 6,210.00 | 6,210.00 | 6,100.00 | 6,160.00 | 3,047.92 | 6,820 |
| 2025-05-22 | 6,270.00 | 6,270.00 | 6,150.00 | 6,160.00 | 3,047.92 | 16,256 |
| 2025-05-21 | 6,340.00 | 6,380.00 | 6,250.00 | 6,270.00 | 3,102.34 | 10,300 |
| 2025-05-20 | 6,320.00 | 6,440.00 | 6,320.00 | 6,330.00 | 3,132.03 | 15,944 |
| 2025-05-19 | 6,370.00 | 6,590.00 | 6,270.00 | 6,310.00 | 3,122.14 | 20,286 |
| 2025-05-16 | 6,370.00 | 6,390.00 | 6,330.00 | 6,380.00 | 3,156.77 | 14,498 |
| 2025-05-15 | 6,480.00 | 6,480.00 | 6,350.00 | 6,370.00 | 3,151.82 | 13,870 |
| 2025-05-14 | 6,420.00 | 6,540.00 | 6,330.00 | 6,480.00 | 3,206.25 | 11,272 |
| 2025-05-13 | 6,410.00 | 6,480.00 | 6,350.00 | 6,420.00 | 3,176.56 | 15,492 |
| 2025-05-12 | 6,450.00 | 6,530.00 | 6,410.00 | 6,410.00 | 3,171.61 | 22,500 |
| 2025-05-09 | 6,390.00 | 6,480.00 | 6,300.00 | 6,350.00 | 3,141.93 | 14,202 |
| 2025-05-08 | 6,410.00 | 6,510.00 | 6,390.00 | 6,390.00 | 3,161.72 | 7,494 |
| 2025-05-07 | 6,370.00 | 6,450.00 | 6,370.00 | 6,390.00 | 3,161.72 | 4,832 |
| 2025-05-02 | 6,410.00 | 6,640.00 | 6,360.00 | 6,360.00 | 3,146.88 | 23,184 |
| 2025-04-30 | 6,460.00 | 6,490.00 | 6,360.00 | 6,380.00 | 3,156.77 | 7,892 |
| 2025-04-29 | 6,450.00 | 6,480.00 | 6,360.00 | 6,410.00 | 3,171.61 | 4,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.