Daedong Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,785.00 | 4,800.00 | 4,685.00 | 4,720.00 | 4,555.21 | 116,611 |
| 2022-11-10 | 4,640.00 | 4,690.00 | 4,610.00 | 4,680.00 | 4,516.61 | 48,104 |
| 2022-11-09 | 4,695.00 | 4,720.00 | 4,630.00 | 4,690.00 | 4,526.26 | 54,988 |
| 2022-11-08 | 4,645.00 | 4,690.00 | 4,605.00 | 4,640.00 | 4,478.00 | 74,779 |
| 2022-11-07 | 4,540.00 | 4,660.00 | 4,465.00 | 4,645.00 | 4,482.83 | 117,176 |
| 2022-11-04 | 4,490.00 | 4,550.00 | 4,430.00 | 4,460.00 | 4,304.29 | 76,196 |
| 2022-11-03 | 4,440.00 | 4,580.00 | 4,420.00 | 4,515.00 | 4,357.37 | 58,603 |
| 2022-11-02 | 4,530.00 | 4,600.00 | 4,490.00 | 4,500.00 | 4,342.89 | 52,326 |
| 2022-11-01 | 4,485.00 | 4,590.00 | 4,460.00 | 4,570.00 | 4,410.45 | 71,288 |
| 2022-10-31 | 4,520.00 | 4,615.00 | 4,500.00 | 4,520.00 | 4,362.19 | 67,254 |
| 2022-10-28 | 4,520.00 | 4,520.00 | 4,420.00 | 4,500.00 | 4,342.89 | 80,856 |
| 2022-10-27 | 4,385.00 | 4,535.00 | 4,385.00 | 4,520.00 | 4,362.19 | 60,517 |
| 2022-10-26 | 4,520.00 | 4,560.00 | 4,370.00 | 4,385.00 | 4,231.91 | 74,662 |
| 2022-10-25 | 4,550.00 | 4,690.00 | 4,470.00 | 4,510.00 | 4,352.54 | 109,214 |
| 2022-10-24 | 4,470.00 | 4,610.00 | 4,470.00 | 4,555.00 | 4,395.97 | 78,793 |
| 2022-10-21 | 4,490.00 | 4,560.00 | 4,455.00 | 4,455.00 | 4,299.46 | 63,498 |
| 2022-10-20 | 4,660.00 | 4,725.00 | 4,500.00 | 4,560.00 | 4,400.80 | 110,963 |
| 2022-10-19 | 4,705.00 | 4,815.00 | 4,640.00 | 4,685.00 | 4,521.43 | 134,205 |
| 2022-10-18 | 4,880.00 | 4,900.00 | 4,635.00 | 4,695.00 | 4,531.08 | 169,845 |
| 2022-10-17 | 4,550.00 | 4,640.00 | 4,440.00 | 4,630.00 | 4,468.35 | 118,067 |
| 2022-10-14 | 4,570.00 | 4,750.00 | 4,535.00 | 4,625.00 | 4,463.53 | 157,564 |
| 2022-10-13 | 4,500.00 | 4,800.00 | 4,320.00 | 4,490.00 | 4,333.24 | 273,346 |
| 2022-10-12 | 4,755.00 | 4,800.00 | 4,460.00 | 4,500.00 | 4,342.89 | 385,407 |
| 2022-10-11 | 4,845.00 | 5,290.00 | 4,760.00 | 4,830.00 | 4,661.37 | 775,076 |
| 2022-10-07 | 5,080.00 | 5,680.00 | 4,720.00 | 4,720.00 | 4,555.21 | 2,433,551 |
| 2022-10-06 | 4,475.00 | 4,720.00 | 4,475.00 | 4,695.00 | 4,531.08 | 220,693 |
| 2022-10-05 | 4,600.00 | 4,665.00 | 4,435.00 | 4,455.00 | 4,299.46 | 129,575 |
| 2022-10-04 | 4,490.00 | 4,595.00 | 4,400.00 | 4,575.00 | 4,415.27 | 148,823 |
| 2022-09-30 | 4,320.00 | 4,525.00 | 4,190.00 | 4,400.00 | 4,246.38 | 275,790 |
| 2022-09-29 | 4,390.00 | 4,520.00 | 4,350.00 | 4,350.00 | 4,198.13 | 256,715 |
| 2022-09-28 | 4,625.00 | 4,685.00 | 4,310.00 | 4,340.00 | 4,188.48 | 538,909 |
| 2022-09-27 | 4,930.00 | 5,120.00 | 4,555.00 | 4,690.00 | 4,526.26 | 539,213 |
| 2022-09-26 | 5,750.00 | 6,040.00 | 4,950.00 | 4,950.00 | 4,777.18 | 946,033 |
| 2022-09-23 | 6,090.00 | 6,500.00 | 5,620.00 | 5,620.00 | 5,423.79 | 4,731,062 |
| 2022-09-22 | 5,800.00 | 6,030.00 | 5,520.00 | 5,730.00 | 5,529.95 | 673,507 |
| 2022-09-21 | 6,260.00 | 6,260.00 | 5,760.00 | 5,890.00 | 5,684.36 | 1,030,558 |
| 2022-09-20 | 6,040.00 | 6,450.00 | 5,810.00 | 6,430.00 | 6,205.51 | 4,233,736 |
| 2022-09-19 | 6,640.00 | 6,640.00 | 6,000.00 | 6,130.00 | 5,915.98 | 2,922,844 |
| 2022-09-16 | 5,360.00 | 6,690.00 | 5,330.00 | 6,640.00 | 6,408.18 | 12,563,890 |
| 2022-09-15 | 5,400.00 | 5,470.00 | 5,150.00 | 5,150.00 | 4,970.20 | 236,000 |
| 2022-09-14 | 5,400.00 | 5,550.00 | 5,180.00 | 5,290.00 | 5,105.31 | 452,960 |
| 2022-09-13 | 4,840.00 | 5,940.00 | 4,840.00 | 5,490.00 | 5,298.33 | 3,962,536 |
| 2022-09-08 | 4,920.00 | 4,995.00 | 4,845.00 | 4,850.00 | 4,680.67 | 46,447 |
| 2022-09-07 | 5,080.00 | 5,140.00 | 4,935.00 | 4,940.00 | 4,767.53 | 44,403 |
| 2022-09-06 | 4,820.00 | 5,230.00 | 4,820.00 | 5,080.00 | 4,902.64 | 80,395 |
| 2022-09-05 | 4,855.00 | 5,010.00 | 4,845.00 | 4,880.00 | 4,709.62 | 81,410 |
| 2022-09-02 | 5,050.00 | 5,100.00 | 4,940.00 | 4,950.00 | 4,777.18 | 42,862 |
| 2022-09-01 | 5,280.00 | 5,280.00 | 5,030.00 | 5,050.00 | 4,873.69 | 79,078 |
| 2022-08-31 | 5,280.00 | 5,370.00 | 5,230.00 | 5,280.00 | 5,095.66 | 34,911 |
| 2022-08-30 | 5,180.00 | 5,320.00 | 5,180.00 | 5,280.00 | 5,095.66 | 36,051 |
| 2022-08-29 | 5,250.00 | 5,340.00 | 5,180.00 | 5,200.00 | 5,018.45 | 43,798 |
| 2022-08-26 | 5,490.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,259.72 | 31,615 |
| 2022-08-25 | 5,350.00 | 5,510.00 | 5,350.00 | 5,500.00 | 5,307.98 | 55,913 |
| 2022-08-24 | 5,290.00 | 5,390.00 | 5,230.00 | 5,320.00 | 5,134.26 | 45,930 |
| 2022-08-23 | 5,170.00 | 5,470.00 | 5,130.00 | 5,290.00 | 5,105.31 | 126,364 |
| 2022-08-22 | 5,320.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,105.31 | 64,509 |
| 2022-08-19 | 5,410.00 | 5,620.00 | 5,400.00 | 5,460.00 | 5,269.37 | 127,461 |
| 2022-08-18 | 5,480.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,259.72 | 104,912 |
| 2022-08-17 | 5,770.00 | 5,770.00 | 5,480.00 | 5,570.00 | 5,375.53 | 156,442 |
| 2022-08-16 | 5,950.00 | 6,030.00 | 5,770.00 | 5,770.00 | 5,568.55 | 294,556 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.