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
2023-08-013,885.003,945.003,800.003,875.003,767.0438,481
2023-07-313,895.003,905.003,830.003,900.003,791.3524,774
2023-07-283,800.003,895.003,680.003,895.003,786.4818,226
2023-07-273,520.003,810.003,520.003,800.003,694.1353,097
2023-07-263,730.003,800.003,510.003,590.003,489.98125,678
2023-07-253,870.003,920.003,780.003,790.003,684.4156,378
2023-07-243,945.003,945.003,830.003,880.003,771.9064,542
2023-07-213,970.004,045.003,925.003,945.003,835.0948,546
2023-07-203,955.004,010.003,945.003,990.003,878.8417,928
2023-07-194,020.004,030.003,935.003,940.003,830.2343,122
2023-07-184,070.004,100.004,030.004,030.003,917.7227,971
2023-07-174,165.004,165.004,075.004,090.003,976.0520,119
2023-07-144,090.004,120.004,010.004,120.004,005.2269,333
2023-07-134,110.004,135.004,060.004,065.003,951.7525,648
2023-07-124,055.004,130.004,045.004,100.003,985.7723,651
2023-07-114,050.004,080.004,010.004,050.003,937.1723,879
2023-07-104,040.004,070.003,995.004,050.003,937.1728,749
2023-07-074,040.004,100.004,010.004,100.003,985.7753,066
2023-07-064,240.004,265.004,100.004,130.004,014.9478,226
2023-07-054,335.004,365.004,260.004,265.004,146.1853,858
2023-07-044,320.004,340.004,290.004,335.004,214.2335,699
2023-07-034,330.004,360.004,300.004,320.004,199.6460,481
2023-06-304,275.004,330.004,210.004,330.004,209.3730,299
2023-06-294,315.004,320.004,215.004,280.004,160.7648,021
2023-06-284,345.004,365.004,290.004,295.004,175.3470,536
2023-06-274,245.004,370.004,235.004,295.004,175.34107,115
2023-06-264,155.004,325.004,155.004,210.004,092.7148,396
2023-06-234,235.004,260.004,180.004,200.004,082.9944,652
2023-06-224,230.004,275.004,225.004,235.004,117.0148,516
2023-06-214,210.004,265.004,185.004,250.004,131.5967,560
2023-06-204,170.004,245.004,170.004,210.004,092.7138,523
2023-06-194,200.004,215.004,105.004,215.004,097.5782,703
2023-06-164,220.004,230.004,140.004,200.004,082.9943,628
2023-06-154,155.004,215.004,115.004,195.004,078.1344,495
2023-06-144,220.004,245.004,145.004,175.004,058.6836,695
2023-06-134,230.004,315.004,205.004,220.004,102.4332,508
2023-06-124,250.004,280.004,200.004,230.004,112.1514,462
2023-06-094,170.004,290.004,170.004,280.004,160.7652,558
2023-06-084,190.004,205.004,170.004,195.004,078.1321,489
2023-06-074,180.004,215.004,160.004,190.004,073.2725,656
2023-06-054,180.004,190.004,145.004,180.004,063.5429,262
2023-06-024,160.004,185.004,100.004,180.004,063.5429,627
2023-06-014,140.004,140.004,065.004,120.004,005.2261,817
2023-05-314,105.004,190.004,105.004,140.004,024.6623,076
2023-05-304,130.004,145.004,090.004,120.004,005.2230,338
2023-05-264,165.004,200.004,110.004,120.004,005.2246,346
2023-05-254,205.004,245.004,175.004,180.004,063.5437,185
2023-05-244,200.004,235.004,160.004,205.004,087.8530,209
2023-05-234,235.004,265.004,200.004,200.004,082.9945,647
2023-05-224,230.004,275.004,215.004,240.004,121.8740,144
2023-05-194,265.004,285.004,120.004,230.004,112.15138,235
2023-05-184,215.004,575.004,215.004,265.004,146.18926,590
2023-05-174,190.004,265.004,075.004,195.004,078.1397,620
2023-05-164,075.004,140.004,040.004,070.003,956.6124,362
2023-05-154,150.004,165.004,065.004,075.003,961.4731,416
2023-05-124,150.004,190.004,100.004,170.004,053.8229,338
2023-05-114,125.004,185.004,125.004,155.004,039.2412,779
2023-05-104,110.004,135.004,060.004,125.004,010.0815,542
2023-05-094,145.004,165.004,080.004,110.003,995.4925,663
2023-05-084,115.004,185.004,105.004,145.004,029.5218,331
← NewerPage 14 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.