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
2024-01-293,790.003,800.003,695.003,735.003,660.62331,217
2024-01-263,800.003,975.003,750.003,790.003,714.531,094,654
2024-01-253,625.004,350.003,565.003,840.003,763.535,432,314
2024-01-243,700.003,735.003,625.003,635.003,562.6163,521
2024-01-233,710.003,735.003,610.003,695.003,621.4288,322
2024-01-223,745.003,775.003,695.003,695.003,621.4292,252
2024-01-193,785.003,830.003,735.003,735.003,660.62117,500
2024-01-183,755.003,890.003,705.003,735.003,660.62141,676
2024-01-173,885.003,885.003,750.003,765.003,690.03181,808
2024-01-163,920.004,100.003,815.003,885.003,807.64498,561
2024-01-153,845.003,935.003,785.003,910.003,832.14225,952
2024-01-123,785.004,135.003,740.003,835.003,758.633,100,749
2024-01-113,845.003,870.003,780.003,785.003,709.63103,174
2024-01-103,820.003,890.003,810.003,825.003,748.83168,638
2024-01-093,895.003,905.003,815.003,815.003,739.03149,561
2024-01-083,850.004,050.003,840.003,880.003,802.74484,338
2024-01-053,780.004,155.003,780.003,850.003,773.331,185,147
2024-01-043,830.003,860.003,745.003,760.003,685.13279,318
2024-01-033,940.003,955.003,850.003,855.003,778.23457,620
2024-01-023,930.004,200.003,905.003,990.003,910.541,764,879
2023-12-283,680.004,550.003,660.004,090.004,008.559,564,468
2023-12-273,755.004,170.003,625.003,685.003,611.622,845,941
2023-12-263,710.004,190.003,615.003,700.003,596.922,945,371
2023-12-224,265.004,295.003,770.003,810.003,703.853,361,417
2023-12-213,565.004,580.003,535.004,470.004,345.4611,631,890
2023-12-203,540.003,565.003,505.003,530.003,431.6529,966
2023-12-193,620.003,620.003,565.003,565.003,465.686,805
2023-12-183,530.003,565.003,530.003,550.003,451.1015,558
2023-12-153,545.003,590.003,545.003,545.003,446.247,154
2023-12-143,550.003,610.003,520.003,545.003,446.2444,968
2023-12-133,620.003,625.003,550.003,565.003,465.6821,715
2023-12-123,570.003,600.003,565.003,570.003,470.5412,969
2023-12-113,555.003,600.003,480.003,550.003,451.1075,677
2023-12-083,510.003,570.003,510.003,540.003,441.379,758
2023-12-073,540.003,540.003,500.003,510.003,412.2117,024
2023-12-063,475.003,575.003,475.003,540.003,441.3724,181
2023-12-053,535.003,580.003,495.003,495.003,397.6319,360
2023-12-043,510.003,550.003,480.003,500.003,402.4922,709
2023-12-013,540.003,540.003,485.003,510.003,412.219,975
2023-11-303,500.003,505.003,480.003,505.003,407.358,925
2023-11-293,500.003,515.003,470.003,500.003,402.4913,946
2023-11-283,495.003,505.003,440.003,500.003,402.4936,072
2023-11-273,610.003,610.003,455.003,495.003,397.6342,987
2023-11-243,570.003,595.003,550.003,580.003,480.266,778
2023-11-233,575.003,625.003,530.003,600.003,499.709,564
2023-11-223,590.003,605.003,570.003,575.003,475.407,901
2023-11-213,555.003,600.003,530.003,590.003,489.985,884
2023-11-203,535.003,580.003,505.003,580.003,480.2612,045
2023-11-173,570.003,595.003,515.003,535.003,436.518,691
2023-11-163,555.003,580.003,500.003,570.003,470.5415,408
2023-11-153,460.003,515.003,450.003,495.003,397.6316,368
2023-11-143,375.003,455.003,375.003,445.003,349.0210,071
2023-11-133,450.003,475.003,390.003,395.003,300.4125,096
2023-11-103,475.003,500.003,440.003,455.003,358.7413,772
2023-11-093,605.003,605.003,475.003,525.003,426.798,504
2023-11-083,545.003,610.003,535.003,545.003,446.2416,377
2023-11-073,585.003,600.003,520.003,555.003,455.9611,570
2023-11-063,605.003,605.003,500.003,570.003,470.5421,345
2023-11-033,545.003,620.003,510.003,575.003,475.4016,417
2023-11-023,490.003,565.003,480.003,540.003,441.3710,725
← NewerPage 12 of 21 · 1,227 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.