Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 048470.KQ stock page

Daedong Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,635.002,800.002,610.002,740.002,740.0065,976
2026-10-162,600.002,650.002,550.002,640.002,640.0028,339
2026-10-152,690.002,705.002,505.002,550.002,550.0054,720
2026-10-142,580.003,205.002,575.002,690.002,690.00816,130
2026-10-132,605.002,605.002,510.002,570.002,570.0018,746
2026-10-122,790.002,790.002,615.002,615.002,615.0032,933
2026-10-082,820.002,820.002,755.002,790.002,790.0013,561
2026-10-072,905.002,905.002,820.002,820.002,820.0022,348
2026-10-062,795.002,935.002,780.002,935.002,935.0071,109
2026-10-022,790.002,810.002,755.002,780.002,780.0024,161
2026-10-013,015.003,315.002,810.002,810.002,810.00332,668
2026-09-302,980.002,980.002,810.002,885.002,885.00130,155
2026-09-292,830.002,850.002,735.002,745.002,745.0013,027
2026-09-282,850.002,870.002,785.002,850.002,850.004,926
2026-09-232,920.002,945.002,730.002,850.002,850.0011,820
2026-09-222,790.002,865.002,725.002,735.002,735.0012,370
2026-09-212,755.002,765.002,725.002,755.002,755.009,998
2026-09-182,850.002,860.002,700.002,730.002,730.0018,392
2026-09-172,880.002,880.002,760.002,775.002,775.0013,511
2026-09-162,810.002,845.002,780.002,805.002,805.0023,707
2026-09-152,875.002,875.002,810.002,810.002,810.0011,566
2026-09-142,855.002,875.002,805.002,875.002,875.0017,892
2026-09-112,895.002,920.002,860.002,885.002,885.0012,043
2026-09-102,895.002,945.002,830.002,895.002,895.0019,062
2026-09-092,835.002,925.002,800.002,895.002,895.0024,823
2026-09-082,805.002,885.002,785.002,850.002,850.0017,912
2026-09-072,815.002,850.002,770.002,805.002,805.0017,695
2026-09-042,835.002,910.002,765.002,790.002,790.0022,280
2026-09-033,025.003,080.002,735.002,825.002,825.00184,678
2026-09-022,885.002,885.002,735.002,880.002,880.0013,993
2026-09-012,770.002,885.002,690.002,885.002,885.0023,838
2026-08-312,785.002,820.002,665.002,755.002,755.0010,768
2026-08-282,790.002,825.002,695.002,750.002,750.0015,548
2026-08-272,770.002,790.002,730.002,750.002,750.0013,927
2026-08-262,780.002,800.002,715.002,775.002,775.0010,276
2026-08-252,730.002,780.002,650.002,780.002,780.004,959
2026-08-242,680.002,770.002,680.002,730.002,730.008,944
2026-08-212,835.002,880.002,700.002,700.002,700.0016,107
2026-08-202,865.002,910.002,750.002,820.002,820.0021,209
2026-08-192,800.002,950.002,710.002,865.002,865.0044,218
2026-08-182,740.002,915.002,740.002,845.002,845.0080,180
2026-08-142,745.002,785.002,710.002,735.002,735.0031,393
2026-08-132,780.002,870.002,700.002,710.002,710.0077,817
2026-08-122,710.002,780.002,675.002,740.002,740.0036,946
2026-08-112,695.002,750.002,675.002,710.002,710.0044,084
2026-08-102,615.003,090.002,590.002,695.002,695.00364,690
2026-08-072,640.002,755.002,600.002,615.002,615.0056,507
2026-08-062,560.002,620.002,560.002,600.002,600.0013,202
2026-08-052,500.002,605.002,500.002,580.002,580.0019,959
2026-08-042,355.002,505.002,355.002,500.002,500.0014,861
2026-08-032,345.002,440.002,345.002,380.002,380.0023,708
2026-07-312,310.002,380.002,300.002,370.002,370.0026,014
2026-07-302,315.002,435.002,275.002,310.002,310.0046,559
2026-07-292,440.002,540.002,280.002,310.002,310.0033,210
2026-07-282,695.002,695.002,425.002,425.002,425.0021,760
2026-07-272,500.002,590.002,460.002,545.002,545.0019,577
2026-07-242,590.002,610.002,485.002,500.002,500.0049,260
2026-07-232,575.002,615.002,535.002,600.002,600.0022,519
2026-07-222,520.002,600.002,515.002,575.002,575.0015,241
2026-07-212,490.002,555.002,480.002,515.002,515.0011,943
Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.