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
2023-11-013,530.003,540.003,455.003,480.003,383.0514,439
2023-10-313,540.003,625.003,495.003,505.003,407.3524,916
2023-10-303,510.003,565.003,495.003,540.003,441.3730,506
2023-10-273,430.003,550.003,430.003,510.003,412.2119,042
2023-10-263,480.003,555.003,415.003,465.003,368.4637,524
2023-10-253,545.003,625.003,505.003,610.003,509.4223,681
2023-10-243,370.003,535.003,345.003,530.003,431.6526,133
2023-10-233,320.003,450.003,320.003,405.003,310.1418,365
2023-10-203,430.003,470.003,310.003,385.003,290.6949,570
2023-10-193,590.003,595.003,485.003,485.003,387.9136,990
2023-10-183,650.003,720.003,620.003,650.003,548.3128,849
2023-10-173,590.003,650.003,575.003,615.003,514.2920,207
2023-10-163,610.003,650.003,555.003,590.003,489.9822,777
2023-10-133,655.003,710.003,625.003,635.003,533.7319,158
2023-10-123,620.003,915.003,605.003,675.003,572.61277,775
2023-10-113,515.003,640.003,515.003,600.003,499.7016,969
2023-10-103,590.003,620.003,540.003,545.003,446.2414,375
2023-10-063,415.003,590.003,415.003,575.003,475.4028,752
2023-10-053,440.003,560.003,375.003,475.003,378.1959,062
2023-10-043,570.003,575.003,440.003,440.003,344.1645,703
2023-09-273,480.003,640.003,465.003,600.003,499.7043,719
2023-09-263,635.003,665.003,485.003,515.003,417.07107,520
2023-09-253,680.003,745.003,660.003,675.003,572.6146,647
2023-09-223,700.003,765.003,645.003,680.003,577.4792,650
2023-09-213,820.003,865.003,715.003,730.003,626.08195,936
2023-09-203,860.003,945.003,840.003,865.003,757.32154,462
2023-09-193,960.004,015.003,900.003,900.003,791.35291,635
2023-09-184,115.004,390.004,035.004,035.003,922.581,092,871
2023-09-153,745.004,620.003,730.004,140.004,024.665,802,372
2023-09-143,680.003,820.003,680.003,760.003,655.2520,386
2023-09-133,770.003,770.003,670.003,680.003,577.4756,934
2023-09-123,880.003,885.003,590.003,770.003,664.9797,329
2023-09-113,935.003,970.003,830.003,840.003,733.02199,425
2023-09-083,775.003,980.003,730.003,810.003,703.85485,164
2023-09-073,875.004,445.003,750.003,750.003,645.521,651,336
2023-09-063,875.003,925.003,785.003,905.003,796.2127,206
2023-09-053,805.003,905.003,800.003,870.003,762.1847,436
2023-09-043,770.003,940.003,650.003,835.003,728.1694,436
2023-09-013,770.003,780.003,725.003,770.003,664.978,434
2023-08-313,775.003,795.003,740.003,750.003,645.5211,322
2023-08-303,760.003,800.003,750.003,795.003,689.279,225
2023-08-293,870.003,870.003,740.003,750.003,645.5214,409
2023-08-283,685.003,755.003,685.003,735.003,630.949,476
2023-08-253,690.003,765.003,610.003,685.003,582.3412,394
2023-08-243,700.003,730.003,670.003,720.003,616.369,330
2023-08-233,715.003,735.003,685.003,685.003,582.3423,426
2023-08-223,775.003,785.003,705.003,720.003,616.3621,700
2023-08-213,800.003,845.003,745.003,800.003,694.1310,343
2023-08-183,735.003,860.003,625.003,860.003,752.4630,609
2023-08-173,800.003,835.003,760.003,815.003,708.7121,804
2023-08-163,865.003,925.003,730.003,870.003,762.1835,582
2023-08-144,060.004,150.003,875.003,915.003,805.9371,995
2023-08-113,830.003,930.003,820.003,930.003,820.5138,847
2023-08-103,840.003,865.003,800.003,860.003,752.4614,967
2023-08-093,855.003,865.003,790.003,840.003,733.029,968
2023-08-083,835.003,940.003,815.003,855.003,747.6028,559
2023-08-073,910.003,910.003,830.003,835.003,728.1614,501
2023-08-043,850.003,930.003,830.003,910.003,801.0712,648
2023-08-033,900.003,900.003,785.003,870.003,762.1823,838
2023-08-023,830.003,915.003,785.003,865.003,757.3227,014
← NewerPage 13 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.