Daedong Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,760.00 | 6,100.00 | 5,710.00 | 5,810.00 | 5,607.15 | 733,345 |
| 2022-08-11 | 5,750.00 | 5,880.00 | 5,640.00 | 5,790.00 | 5,587.85 | 413,736 |
| 2022-08-10 | 5,720.00 | 5,870.00 | 5,640.00 | 5,730.00 | 5,529.95 | 395,548 |
| 2022-08-09 | 5,490.00 | 6,420.00 | 5,490.00 | 5,760.00 | 5,558.90 | 6,136,493 |
| 2022-08-08 | 5,500.00 | 5,520.00 | 5,430.00 | 5,470.00 | 5,279.02 | 35,005 |
| 2022-08-05 | 5,440.00 | 5,700.00 | 5,440.00 | 5,470.00 | 5,279.02 | 103,948 |
| 2022-08-04 | 5,460.00 | 5,500.00 | 5,310.00 | 5,440.00 | 5,250.07 | 54,579 |
| 2022-08-03 | 5,440.00 | 5,530.00 | 5,390.00 | 5,440.00 | 5,250.07 | 47,933 |
| 2022-08-02 | 5,500.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,259.72 | 61,604 |
| 2022-08-01 | 5,470.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,307.98 | 46,076 |
| 2022-07-29 | 5,450.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,259.72 | 57,812 |
| 2022-07-28 | 5,410.00 | 5,530.00 | 5,360.00 | 5,440.00 | 5,250.07 | 91,055 |
| 2022-07-27 | 5,250.00 | 5,550.00 | 5,180.00 | 5,330.00 | 5,143.91 | 137,487 |
| 2022-07-26 | 5,230.00 | 5,370.00 | 5,200.00 | 5,230.00 | 5,047.40 | 49,282 |
| 2022-07-25 | 5,200.00 | 5,440.00 | 5,150.00 | 5,230.00 | 5,047.40 | 120,210 |
| 2022-07-22 | 5,360.00 | 5,380.00 | 5,200.00 | 5,210.00 | 5,028.10 | 81,289 |
| 2022-07-21 | 5,430.00 | 5,540.00 | 5,290.00 | 5,370.00 | 5,182.52 | 130,389 |
| 2022-07-20 | 5,190.00 | 6,160.00 | 5,190.00 | 5,450.00 | 5,259.72 | 1,602,951 |
| 2022-07-19 | 5,000.00 | 5,160.00 | 5,000.00 | 5,130.00 | 4,950.90 | 34,584 |
| 2022-07-18 | 4,980.00 | 5,060.00 | 4,960.00 | 5,030.00 | 4,854.39 | 39,990 |
| 2022-07-15 | 5,030.00 | 5,070.00 | 4,910.00 | 4,945.00 | 4,772.35 | 28,599 |
| 2022-07-14 | 4,940.00 | 5,180.00 | 4,935.00 | 5,030.00 | 4,854.39 | 47,451 |
| 2022-07-13 | 4,820.00 | 5,000.00 | 4,735.00 | 5,000.00 | 4,825.43 | 41,969 |
| 2022-07-12 | 5,050.00 | 5,050.00 | 4,785.00 | 4,820.00 | 4,651.72 | 40,000 |
| 2022-07-11 | 5,020.00 | 5,500.00 | 4,910.00 | 5,050.00 | 4,873.69 | 190,911 |
| 2022-07-08 | 4,905.00 | 5,040.00 | 4,905.00 | 4,980.00 | 4,806.13 | 46,164 |
| 2022-07-07 | 4,720.00 | 4,940.00 | 4,720.00 | 4,805.00 | 4,637.24 | 60,402 |
| 2022-07-06 | 4,970.00 | 4,970.00 | 4,685.00 | 4,685.00 | 4,521.43 | 40,169 |
| 2022-07-05 | 4,580.00 | 4,850.00 | 4,570.00 | 4,825.00 | 4,656.54 | 63,758 |
| 2022-07-04 | 4,685.00 | 4,685.00 | 4,455.00 | 4,600.00 | 4,439.40 | 58,798 |
| 2022-07-01 | 4,670.00 | 4,785.00 | 4,520.00 | 4,685.00 | 4,521.43 | 53,266 |
| 2022-06-30 | 4,920.00 | 4,920.00 | 4,705.00 | 4,730.00 | 4,564.86 | 105,076 |
| 2022-06-29 | 4,795.00 | 4,995.00 | 4,795.00 | 4,965.00 | 4,791.66 | 29,925 |
| 2022-06-28 | 4,880.00 | 4,955.00 | 4,875.00 | 4,940.00 | 4,767.53 | 43,527 |
| 2022-06-27 | 4,740.00 | 4,935.00 | 4,675.00 | 4,880.00 | 4,709.62 | 68,394 |
| 2022-06-24 | 4,310.00 | 4,640.00 | 4,310.00 | 4,630.00 | 4,468.35 | 117,149 |
| 2022-06-23 | 4,685.00 | 4,785.00 | 4,390.00 | 4,400.00 | 4,246.38 | 160,488 |
| 2022-06-22 | 5,030.00 | 5,150.00 | 4,700.00 | 4,705.00 | 4,540.73 | 134,663 |
| 2022-06-21 | 4,985.00 | 5,120.00 | 4,840.00 | 5,090.00 | 4,912.29 | 74,051 |
| 2022-06-20 | 5,410.00 | 5,470.00 | 4,950.00 | 4,985.00 | 4,810.96 | 201,377 |
| 2022-06-17 | 5,270.00 | 5,490.00 | 5,120.00 | 5,440.00 | 5,250.07 | 93,162 |
| 2022-06-16 | 5,450.00 | 5,660.00 | 5,400.00 | 5,400.00 | 5,211.47 | 69,299 |
| 2022-06-15 | 5,600.00 | 5,740.00 | 5,350.00 | 5,400.00 | 5,211.47 | 110,494 |
| 2022-06-14 | 5,500.00 | 5,690.00 | 5,440.00 | 5,660.00 | 5,462.39 | 144,357 |
| 2022-06-13 | 6,000.00 | 6,000.00 | 5,750.00 | 5,750.00 | 5,549.25 | 132,590 |
| 2022-06-10 | 6,160.00 | 6,170.00 | 6,010.00 | 6,140.00 | 5,925.63 | 68,279 |
| 2022-06-09 | 6,300.00 | 6,370.00 | 6,000.00 | 6,160.00 | 5,944.93 | 101,459 |
| 2022-06-08 | 6,400.00 | 6,460.00 | 6,330.00 | 6,350.00 | 6,128.30 | 56,177 |
| 2022-06-07 | 6,550.00 | 6,580.00 | 6,380.00 | 6,410.00 | 6,186.21 | 83,070 |
| 2022-06-03 | 6,550.00 | 6,650.00 | 6,540.00 | 6,550.00 | 6,321.32 | 76,067 |
| 2022-06-02 | 6,440.00 | 6,690.00 | 6,430.00 | 6,530.00 | 6,302.02 | 124,155 |
| 2022-05-31 | 6,530.00 | 6,580.00 | 6,500.00 | 6,500.00 | 6,273.06 | 71,507 |
| 2022-05-30 | 6,470.00 | 6,570.00 | 6,420.00 | 6,540.00 | 6,311.67 | 72,823 |
| 2022-05-27 | 6,330.00 | 6,470.00 | 6,330.00 | 6,470.00 | 6,244.11 | 84,123 |
| 2022-05-26 | 6,320.00 | 6,450.00 | 6,270.00 | 6,300.00 | 6,080.05 | 104,687 |
| 2022-05-25 | 6,400.00 | 6,490.00 | 6,340.00 | 6,340.00 | 6,118.65 | 103,083 |
| 2022-05-24 | 6,650.00 | 6,680.00 | 6,400.00 | 6,400.00 | 6,176.56 | 184,205 |
| 2022-05-23 | 6,770.00 | 6,790.00 | 6,500.00 | 6,620.00 | 6,388.87 | 121,447 |
| 2022-05-20 | 6,990.00 | 7,220.00 | 6,730.00 | 6,750.00 | 6,514.34 | 563,163 |
| 2022-05-19 | 6,750.00 | 6,820.00 | 6,670.00 | 6,690.00 | 6,456.43 | 253,617 |
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.