See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.64▲ 1.53%
← 048470.KQ stock page

Daedong Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,510.004,510.004,465.004,490.004,364.9121,958
2023-02-074,460.004,500.004,430.004,455.004,330.8823,999
2023-02-064,485.004,530.004,420.004,460.004,335.7447,487
2023-02-034,500.004,530.004,450.004,455.004,330.8819,637
2023-02-024,460.004,530.004,460.004,500.004,374.6343,245
2023-02-014,430.004,535.004,430.004,450.004,326.0273,819
2023-01-314,345.004,665.004,300.004,425.004,301.72274,467
2023-01-304,380.004,405.004,295.004,345.004,223.9536,826
2023-01-274,375.004,435.004,355.004,365.004,243.3919,490
2023-01-264,290.004,420.004,290.004,350.004,228.8137,558
2023-01-254,305.004,350.004,285.004,315.004,194.7862,520
2023-01-204,225.004,310.004,180.004,280.004,160.7620,125
2023-01-194,220.004,265.004,165.004,225.004,107.299,295
2023-01-184,320.004,325.004,220.004,220.004,102.4326,543
2023-01-174,490.004,490.004,285.004,300.004,180.2054,260
2023-01-164,315.004,395.004,315.004,340.004,219.0925,061
2023-01-134,300.004,365.004,300.004,315.004,194.7829,594
2023-01-124,315.004,350.004,260.004,300.004,180.2024,577
2023-01-114,155.004,330.004,155.004,290.004,170.4867,847
2023-01-104,225.004,290.004,085.004,085.003,971.1934,422
2023-01-094,200.004,265.004,200.004,235.004,117.0125,499
2023-01-064,045.004,365.004,015.004,215.004,097.5772,958
2023-01-054,070.004,070.004,010.004,070.003,956.6123,051
2023-01-043,940.004,040.003,870.004,035.003,922.5815,820
2023-01-033,920.004,000.003,775.004,000.003,888.5674,207
2023-01-024,025.004,050.003,940.003,940.003,830.2356,681
2022-12-294,135.004,150.004,020.004,025.003,912.8642,151
2022-12-284,060.004,180.004,060.004,135.004,019.8025,685
2022-12-274,115.004,175.004,115.004,135.003,990.6335,626
2022-12-264,220.004,225.004,100.004,120.003,976.1655,595
2022-12-234,220.004,275.004,200.004,220.004,072.6753,097
2022-12-224,300.004,335.004,285.004,290.004,140.2225,075
2022-12-214,270.004,325.004,255.004,285.004,135.4033,918
2022-12-204,405.004,465.004,260.004,270.004,120.92107,554
2022-12-194,420.004,480.004,400.004,405.004,251.2158,153
2022-12-164,450.004,480.004,420.004,430.004,275.3399,054
2022-12-154,515.004,565.004,465.004,490.004,333.2498,205
2022-12-144,515.004,585.004,505.004,510.004,352.54114,108
2022-12-134,630.004,645.004,500.004,510.004,352.54226,683
2022-12-124,950.005,550.004,615.004,630.004,468.352,301,001
2022-12-094,420.004,510.004,400.004,510.004,352.5452,284
2022-12-084,480.004,480.004,400.004,420.004,265.6865,614
2022-12-074,515.004,535.004,460.004,480.004,323.5934,686
2022-12-064,720.004,720.004,560.004,565.004,405.6240,072
2022-12-054,635.004,720.004,635.004,680.004,516.6130,813
2022-12-024,695.004,710.004,650.004,670.004,506.9650,450
2022-12-014,660.004,700.004,620.004,695.004,531.0869,382
2022-11-304,595.004,695.004,550.004,610.004,449.0545,598
2022-11-294,525.004,580.004,470.004,570.004,410.4528,449
2022-11-284,610.004,635.004,530.004,535.004,376.6746,093
2022-11-254,725.004,740.004,630.004,645.004,482.8379,556
2022-11-244,690.004,740.004,640.004,715.004,550.3841,332
2022-11-234,565.004,675.004,555.004,620.004,458.7027,708
2022-11-224,560.004,640.004,515.004,560.004,400.8041,024
2022-11-214,730.004,730.004,585.004,610.004,449.0547,255
2022-11-184,690.004,780.004,675.004,730.004,564.8662,319
2022-11-174,780.004,780.004,690.004,705.004,540.7346,753
2022-11-164,780.004,795.004,625.004,760.004,593.81117,680
2022-11-154,720.004,795.004,690.004,780.004,613.1176,567
2022-11-144,725.004,785.004,715.004,760.004,593.8180,430
← NewerPage 16 of 21 · 1,228 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.