Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 048470.KQ stock page

Daedong Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,240.004,240.004,050.004,160.004,077.1686,989
2024-07-244,280.004,340.004,240.004,240.004,155.5773,359
2024-07-234,470.004,470.004,270.004,315.004,229.07143,113
2024-07-224,365.004,425.004,215.004,320.004,233.97125,320
2024-07-194,380.004,490.004,325.004,335.004,248.6798,454
2024-07-184,285.004,580.004,120.004,380.004,292.78336,216
2024-07-174,240.004,365.004,195.004,320.004,233.97122,372
2024-07-164,250.004,470.004,180.004,210.004,126.16303,004
2024-07-154,075.004,250.004,055.004,250.004,165.37102,154
2024-07-124,055.004,270.004,050.004,050.003,969.35205,405
2024-07-114,150.004,200.004,070.004,120.004,037.9648,008
2024-07-104,170.004,170.004,065.004,120.004,037.9648,248
2024-07-094,195.004,295.004,115.004,135.004,052.6665,509
2024-07-084,005.004,375.004,005.004,175.004,091.86275,315
2024-07-054,100.004,150.004,030.004,045.003,964.4548,066
2024-07-044,145.004,200.004,090.004,100.004,018.3562,675
2024-07-034,300.004,340.003,875.004,145.004,062.46163,264
2024-07-024,305.004,460.004,215.004,300.004,214.37118,501
2024-07-014,590.004,615.004,335.004,340.004,253.58292,185
2024-06-284,740.004,750.004,585.004,615.004,523.10243,349
2024-06-274,550.004,750.004,500.004,620.004,528.00262,890
2024-06-264,505.004,760.004,500.004,500.004,410.39273,122
2024-06-254,510.004,690.004,365.004,550.004,459.39307,118
2024-06-244,665.004,665.004,425.004,540.004,449.59250,276
2024-06-214,775.004,890.004,595.004,665.004,572.10638,796
2024-06-204,900.004,940.004,640.004,775.004,679.911,087,854
2024-06-194,330.005,370.004,250.004,870.004,773.0210,132,500
2024-06-184,220.004,485.004,135.004,310.004,224.17299,358
2024-06-174,200.004,305.004,125.004,220.004,135.96150,753
2024-06-144,360.004,360.004,180.004,205.004,121.26165,903
2024-06-134,290.004,535.004,285.004,360.004,273.18268,263
2024-06-124,435.004,520.004,330.004,330.004,243.77291,570
2024-06-114,510.004,695.004,355.004,535.004,444.69640,510
2024-06-104,240.005,180.004,150.004,635.004,542.705,086,122
2024-06-074,830.004,910.004,300.004,330.004,243.771,613,411
2024-06-054,840.005,980.004,600.005,070.004,969.0410,014,200
2024-06-045,040.005,980.004,715.004,930.004,831.837,862,587
2024-06-033,755.004,895.003,755.004,835.004,738.729,138,165
2024-05-313,745.003,810.003,745.003,780.003,704.7320,913
2024-05-303,800.003,825.003,725.003,790.003,714.5367,881
2024-05-293,860.003,895.003,790.003,790.003,714.5358,346
2024-05-283,995.003,995.003,850.003,895.003,817.4463,545
2024-05-273,875.004,075.003,830.003,885.003,807.64233,934
2024-05-243,830.003,855.003,815.003,825.003,748.8331,048
2024-05-233,865.003,870.003,815.003,860.003,783.1325,952
2024-05-223,870.003,880.003,825.003,845.003,768.4347,203
2024-05-213,940.003,940.003,855.003,880.003,802.7466,837
2024-05-203,845.003,930.003,805.003,900.003,822.34104,628
2024-05-173,880.003,880.003,805.003,825.003,748.8368,909
2024-05-163,945.003,965.003,850.003,880.003,802.74105,560
2024-05-144,090.004,145.003,865.003,900.003,822.34929,603
2024-05-133,795.003,900.003,795.003,875.003,797.83230,866
2024-05-103,780.003,835.003,755.003,785.003,709.63104,224
2024-05-093,795.004,085.003,750.003,785.003,709.63986,710
2024-05-083,710.003,770.003,710.003,745.003,670.4249,674
2024-05-073,720.003,750.003,710.003,735.003,660.6232,383
2024-05-033,720.003,740.003,700.003,720.003,645.9248,227
2024-05-023,775.003,775.003,710.003,715.003,641.0262,744
2024-04-303,715.003,775.003,700.003,745.003,670.4254,423
2024-04-293,735.003,745.003,705.003,715.003,641.0273,548
← NewerPage 10 of 21 · 1,223 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.