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
2024-04-263,730.003,735.003,685.003,705.003,631.2270,888
2024-04-253,705.003,765.003,705.003,715.003,641.0277,780
2024-04-243,710.003,770.003,700.003,720.003,645.92118,356
2024-04-233,780.003,865.003,715.003,715.003,641.02359,217
2024-04-223,750.003,790.003,720.003,725.003,650.82251,636
2024-04-193,900.004,170.003,735.003,770.003,694.931,257,281
2024-04-183,845.004,675.003,825.003,900.003,822.349,268,317
2024-04-173,670.003,740.003,650.003,650.003,577.3228,154
2024-04-163,720.003,780.003,670.003,680.003,606.7235,347
2024-04-153,755.003,780.003,715.003,720.003,645.9233,891
2024-04-123,740.003,785.003,740.003,760.003,685.1313,610
2024-04-113,680.003,850.003,675.003,750.003,675.3238,465
2024-04-093,755.003,850.003,740.003,750.003,675.3236,040
2024-04-083,820.003,860.003,750.003,755.003,680.2233,628
2024-04-053,855.003,875.003,760.003,770.003,694.9328,989
2024-04-043,790.003,920.003,790.003,855.003,778.2348,398
2024-04-033,775.003,865.003,735.003,790.003,714.5329,540
2024-04-023,770.003,815.003,710.003,790.003,714.5333,167
2024-04-013,730.003,840.003,730.003,795.003,719.4335,318
2024-03-293,755.003,805.003,750.003,755.003,680.2231,981
2024-03-283,835.003,870.003,750.003,755.003,680.2233,110
2024-03-273,760.003,860.003,745.003,835.003,758.6337,746
2024-03-263,845.003,845.003,710.003,785.003,709.6336,226
2024-03-253,945.003,945.003,830.003,845.003,768.4349,704
2024-03-223,820.004,120.003,820.003,900.003,822.34366,243
2024-03-213,820.003,905.003,780.003,820.003,743.9336,396
2024-03-203,870.003,900.003,810.003,820.003,743.9327,772
2024-03-193,800.003,880.003,795.003,865.003,788.0351,952
2024-03-183,740.003,835.003,730.003,780.003,704.7346,724
2024-03-153,680.003,765.003,660.003,740.003,665.5229,372
2024-03-143,720.003,720.003,645.003,695.003,621.4219,915
2024-03-133,735.003,750.003,655.003,680.003,606.7256,300
2024-03-123,710.003,790.003,645.003,735.003,660.6289,388
2024-03-113,780.003,780.003,730.003,740.003,665.5240,832
2024-03-083,745.003,800.003,715.003,785.003,709.6341,283
2024-03-073,825.003,860.003,740.003,760.003,685.1395,756
2024-03-063,880.003,895.003,815.003,840.003,763.5349,405
2024-03-053,960.003,965.003,840.003,880.003,802.7442,469
2024-03-043,885.004,020.003,815.003,965.003,886.04125,654
2024-02-293,870.003,905.003,795.003,885.003,807.6436,291
2024-02-283,805.003,885.003,760.003,835.003,758.6333,292
2024-02-273,875.003,905.003,800.003,805.003,729.2370,490
2024-02-263,780.003,890.003,765.003,890.003,812.5438,505
2024-02-233,935.003,935.003,800.003,800.003,724.33101,815
2024-02-223,940.003,960.003,910.003,935.003,856.6433,664
2024-02-214,005.004,035.003,915.003,940.003,861.5483,636
2024-02-204,050.004,055.003,960.003,995.003,915.4567,552
2024-02-194,040.004,050.003,975.004,025.003,944.8581,072
2024-02-163,910.004,060.003,910.004,055.003,974.25260,772
2024-02-153,990.003,990.003,875.003,910.003,832.1480,370
2024-02-143,910.004,000.003,875.003,940.003,861.5498,502
2024-02-133,865.003,990.003,860.003,930.003,851.7499,964
2024-02-084,005.004,010.003,860.003,865.003,788.03124,638
2024-02-073,995.003,995.003,875.003,960.003,881.14120,224
2024-02-063,990.004,000.003,860.003,880.003,802.74140,459
2024-02-053,960.004,025.003,850.003,990.003,910.54154,413
2024-02-024,005.004,040.003,915.003,935.003,856.64236,711
2024-02-013,885.004,050.003,870.003,985.003,905.64312,934
2024-01-313,870.004,030.003,800.003,955.003,876.24580,600
2024-01-303,865.004,330.003,735.003,870.003,792.934,669,365
← NewerPage 11 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.