Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 048470.KQ stock page

Daedong Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-044,065.004,130.004,065.004,100.003,985.7723,473
2023-05-034,105.004,130.004,050.004,105.003,990.6312,737
2023-05-024,085.004,130.004,035.004,105.003,990.6325,401
2023-04-284,155.004,175.004,035.004,060.003,946.8941,442
2023-04-274,155.004,155.004,080.004,155.004,039.2416,419
2023-04-264,175.004,235.004,130.004,155.004,039.2428,631
2023-04-254,135.004,205.004,100.004,175.004,058.6836,105
2023-04-244,140.004,210.004,140.004,160.004,044.1034,609
2023-04-214,220.004,260.004,165.004,215.004,097.5740,468
2023-04-204,375.004,385.004,280.004,280.004,160.7661,677
2023-04-194,285.004,400.004,285.004,355.004,233.6769,523
2023-04-184,340.004,340.004,250.004,285.004,165.6240,483
2023-04-174,380.004,380.004,250.004,340.004,219.09172,609
2023-04-144,180.004,260.004,145.004,245.004,126.7388,566
2023-04-134,125.004,175.004,075.004,170.004,053.8244,026
2023-04-124,060.004,120.004,025.004,120.004,005.2238,374
2023-04-114,020.004,080.004,000.004,035.003,922.5836,692
2023-04-104,110.004,110.004,005.004,010.003,898.2864,276
2023-04-074,140.004,175.004,070.004,110.003,995.4952,521
2023-04-064,150.004,150.004,055.004,125.004,010.0853,907
2023-04-054,190.004,195.004,150.004,150.004,034.3848,015
2023-04-044,160.004,225.004,125.004,190.004,073.2752,800
2023-04-034,130.004,185.004,100.004,160.004,044.10109,896
2023-03-314,275.004,280.004,150.004,155.004,039.24182,471
2023-03-304,290.004,950.004,245.004,250.004,131.592,035,436
2023-03-294,095.004,170.004,070.004,165.004,048.9640,397
2023-03-284,010.004,085.004,010.004,070.003,956.6117,388
2023-03-274,000.004,040.003,955.004,010.003,898.2825,955
2023-03-243,990.004,030.003,925.003,980.003,869.1224,320
2023-03-234,050.004,050.003,990.004,000.003,888.5630,724
2023-03-224,150.004,150.004,035.004,095.003,980.9113,804
2023-03-214,125.004,180.004,075.004,085.003,971.1915,540
2023-03-204,060.004,215.004,060.004,145.004,029.5225,117
2023-03-174,035.004,100.003,990.004,085.003,971.1923,626
2023-03-164,070.004,095.003,960.004,025.003,912.8623,285
2023-03-154,015.004,115.004,000.004,070.003,956.6134,475
2023-03-144,060.004,115.003,970.004,010.003,898.2864,792
2023-03-134,120.004,165.004,035.004,150.004,034.3829,556
2023-03-104,305.004,305.004,175.004,215.004,097.5734,684
2023-03-094,400.004,400.004,280.004,310.004,189.9227,444
2023-03-084,420.004,420.004,380.004,400.004,277.4220,257
2023-03-074,380.004,435.004,380.004,435.004,311.4425,865
2023-03-064,500.004,500.004,410.004,415.004,292.0030,576
2023-03-034,490.004,510.004,445.004,500.004,374.6324,430
2023-03-024,420.004,550.004,420.004,485.004,360.0541,207
2023-02-284,405.004,495.004,405.004,420.004,296.8617,956
2023-02-274,390.004,455.004,375.004,430.004,306.5826,254
2023-02-244,520.004,520.004,390.004,410.004,287.1431,503
2023-02-234,550.004,560.004,460.004,490.004,364.9134,744
2023-02-224,500.004,600.004,455.004,545.004,418.3877,339
2023-02-214,800.004,800.004,550.004,555.004,428.10290,291
2023-02-204,410.004,570.004,410.004,545.004,418.38116,784
2023-02-174,280.004,500.004,280.004,410.004,287.1443,115
2023-02-164,355.004,425.004,350.004,385.004,262.8321,418
2023-02-154,500.004,585.004,370.004,380.004,257.9727,690
2023-02-144,440.004,530.004,440.004,470.004,345.4624,508
2023-02-134,450.004,545.004,435.004,460.004,335.7472,417
2023-02-104,440.004,515.004,390.004,450.004,326.0237,058
2023-02-094,590.004,590.004,470.004,470.004,345.4633,272
2023-02-084,510.004,510.004,465.004,490.004,364.9121,958
← NewerPage 15 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.