Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,350.00 | 6,350.00 | 6,230.00 | 6,300.00 | 3,088.37 | 11,396 |
| 2024-10-29 | 6,430.00 | 6,430.00 | 6,270.00 | 6,350.00 | 3,112.88 | 5,382 |
| 2024-10-28 | 6,280.00 | 6,430.00 | 6,270.00 | 6,430.00 | 3,152.10 | 8,130 |
| 2024-10-25 | 6,280.00 | 6,360.00 | 6,250.00 | 6,280.00 | 3,078.56 | 11,004 |
| 2024-10-24 | 6,310.00 | 6,310.00 | 6,260.00 | 6,280.00 | 3,078.56 | 3,410 |
| 2024-10-23 | 6,320.00 | 6,320.00 | 6,240.00 | 6,310.00 | 3,093.27 | 5,938 |
| 2024-10-22 | 6,480.00 | 6,480.00 | 6,320.00 | 6,320.00 | 3,098.17 | 4,074 |
| 2024-10-21 | 6,410.00 | 6,550.00 | 6,200.00 | 6,480.00 | 3,176.61 | 4,422 |
| 2024-10-18 | 6,460.00 | 6,460.00 | 6,370.00 | 6,410.00 | 3,142.29 | 2,302 |
| 2024-10-17 | 6,500.00 | 6,600.00 | 6,430.00 | 6,470.00 | 3,171.71 | 6,248 |
| 2024-10-16 | 6,540.00 | 6,550.00 | 6,450.00 | 6,460.00 | 3,166.80 | 5,108 |
| 2024-10-15 | 6,600.00 | 6,610.00 | 6,540.00 | 6,540.00 | 3,206.02 | 7,094 |
| 2024-10-14 | 6,570.00 | 6,700.00 | 6,570.00 | 6,610.00 | 3,240.34 | 3,676 |
| 2024-10-11 | 6,690.00 | 6,690.00 | 6,550.00 | 6,640.00 | 3,255.04 | 4,788 |
| 2024-10-10 | 6,690.00 | 6,690.00 | 6,500.00 | 6,550.00 | 3,210.92 | 3,386 |
| 2024-10-08 | 6,490.00 | 6,690.00 | 6,490.00 | 6,560.00 | 3,215.83 | 4,524 |
| 2024-10-07 | 6,450.00 | 6,510.00 | 6,450.00 | 6,490.00 | 3,181.51 | 6,668 |
| 2024-10-04 | 6,460.00 | 6,470.00 | 6,400.00 | 6,450.00 | 3,161.90 | 5,898 |
| 2024-10-02 | 6,520.00 | 6,520.00 | 6,420.00 | 6,460.00 | 3,166.80 | 6,502 |
| 2024-09-30 | 6,690.00 | 6,790.00 | 6,470.00 | 6,520.00 | 3,196.22 | 9,656 |
| 2024-09-27 | 6,690.00 | 6,780.00 | 6,660.00 | 6,690.00 | 3,279.55 | 3,146 |
| 2024-09-26 | 6,600.00 | 6,860.00 | 6,600.00 | 6,660.00 | 3,264.85 | 10,278 |
| 2024-09-25 | 6,500.00 | 6,680.00 | 6,500.00 | 6,600.00 | 3,235.43 | 8,336 |
| 2024-09-24 | 6,540.00 | 6,870.00 | 6,470.00 | 6,480.00 | 3,176.61 | 23,804 |
| 2024-09-23 | 6,480.00 | 6,500.00 | 6,410.00 | 6,430.00 | 3,152.10 | 12,708 |
| 2024-09-20 | 6,490.00 | 6,590.00 | 6,420.00 | 6,480.00 | 3,176.61 | 6,100 |
| 2024-09-19 | 6,620.00 | 6,620.00 | 6,480.00 | 6,490.00 | 3,181.51 | 6,152 |
| 2024-09-13 | 6,470.00 | 6,770.00 | 6,470.00 | 6,620.00 | 3,245.24 | 4,178 |
| 2024-09-12 | 6,450.00 | 6,850.00 | 6,300.00 | 6,470.00 | 3,171.71 | 14,366 |
| 2024-09-11 | 6,380.00 | 6,450.00 | 6,290.00 | 6,300.00 | 3,088.37 | 6,628 |
| 2024-09-10 | 6,410.00 | 6,480.00 | 6,340.00 | 6,380.00 | 3,127.59 | 4,810 |
| 2024-09-09 | 6,330.00 | 6,460.00 | 6,330.00 | 6,430.00 | 3,152.10 | 6,270 |
| 2024-09-06 | 6,580.00 | 6,580.00 | 6,390.00 | 6,400.00 | 3,137.39 | 9,852 |
| 2024-09-05 | 6,570.00 | 6,650.00 | 6,520.00 | 6,580.00 | 3,225.63 | 3,966 |
| 2024-09-04 | 6,800.00 | 6,800.00 | 6,570.00 | 6,570.00 | 3,220.73 | 11,740 |
| 2024-09-03 | 6,770.00 | 6,950.00 | 6,770.00 | 6,850.00 | 3,357.99 | 9,526 |
| 2024-09-02 | 6,710.00 | 6,810.00 | 6,680.00 | 6,770.00 | 3,318.77 | 3,450 |
| 2024-08-30 | 6,480.00 | 6,730.00 | 6,480.00 | 6,710.00 | 3,289.36 | 5,366 |
| 2024-08-29 | 6,670.00 | 6,710.00 | 6,450.00 | 6,480.00 | 3,176.61 | 10,912 |
| 2024-08-28 | 6,680.00 | 6,840.00 | 6,610.00 | 6,630.00 | 3,250.14 | 8,952 |
| 2024-08-27 | 6,680.00 | 6,820.00 | 6,590.00 | 6,680.00 | 3,274.65 | 9,112 |
| 2024-08-26 | 6,890.00 | 6,890.00 | 6,670.00 | 6,680.00 | 3,274.65 | 4,818 |
| 2024-08-23 | 6,850.00 | 6,940.00 | 6,850.00 | 6,880.00 | 3,372.70 | 4,358 |
| 2024-08-22 | 6,860.00 | 6,960.00 | 6,810.00 | 6,850.00 | 3,357.99 | 2,168 |
| 2024-08-21 | 6,920.00 | 6,960.00 | 6,770.00 | 6,860.00 | 3,362.89 | 7,926 |
| 2024-08-20 | 6,900.00 | 7,000.00 | 6,890.00 | 6,920.00 | 3,392.30 | 6,488 |
| 2024-08-19 | 7,330.00 | 7,340.00 | 6,600.00 | 6,880.00 | 3,372.70 | 29,590 |
| 2024-08-16 | 7,200.00 | 7,220.00 | 7,150.00 | 7,150.00 | 3,505.05 | 3,688 |
| 2024-08-14 | 7,180.00 | 7,210.00 | 7,160.00 | 7,200.00 | 3,529.56 | 3,408 |
| 2024-08-13 | 7,230.00 | 7,250.00 | 7,100.00 | 7,160.00 | 3,509.96 | 7,622 |
| 2024-08-12 | 7,140.00 | 7,260.00 | 7,130.00 | 7,260.00 | 3,558.98 | 3,782 |
| 2024-08-09 | 7,010.00 | 7,170.00 | 7,010.00 | 7,140.00 | 3,500.15 | 5,920 |
| 2024-08-08 | 7,060.00 | 7,090.00 | 6,860.00 | 7,010.00 | 3,436.42 | 6,508 |
| 2024-08-07 | 6,850.00 | 7,140.00 | 6,790.00 | 7,090.00 | 3,475.64 | 11,788 |
| 2024-08-06 | 6,390.00 | 7,130.00 | 6,340.00 | 6,850.00 | 3,357.99 | 29,148 |
| 2024-08-05 | 7,600.00 | 7,600.00 | 6,280.00 | 6,410.00 | 3,142.29 | 91,706 |
| 2024-08-02 | 7,700.00 | 7,700.00 | 7,590.00 | 7,670.00 | 3,759.97 | 7,574 |
| 2024-08-01 | 7,600.00 | 7,740.00 | 7,600.00 | 7,700.00 | 3,774.67 | 10,904 |
| 2024-07-31 | 7,610.00 | 7,670.00 | 7,550.00 | 7,660.00 | 3,755.06 | 4,158 |
| 2024-07-30 | 7,700.00 | 7,730.00 | 7,630.00 | 7,670.00 | 3,759.97 | 2,706 |
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.