Daedong Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,120.00 | 7,190.00 | 6,940.00 | 6,960.00 | 6,717.00 | 162,074 |
| 2022-05-17 | 6,980.00 | 7,230.00 | 6,910.00 | 7,090.00 | 6,842.47 | 291,663 |
| 2022-05-16 | 6,770.00 | 7,090.00 | 6,770.00 | 7,090.00 | 6,842.47 | 204,147 |
| 2022-05-13 | 6,850.00 | 6,990.00 | 6,740.00 | 6,800.00 | 6,562.59 | 195,027 |
| 2022-05-12 | 6,880.00 | 7,230.00 | 6,780.00 | 6,850.00 | 6,610.84 | 240,032 |
| 2022-05-11 | 7,150.00 | 7,350.00 | 7,070.00 | 7,110.00 | 6,861.77 | 152,671 |
| 2022-05-10 | 6,960.00 | 7,270.00 | 6,760.00 | 7,220.00 | 6,967.93 | 252,231 |
| 2022-05-09 | 7,640.00 | 7,700.00 | 7,010.00 | 7,060.00 | 6,813.51 | 522,641 |
| 2022-05-06 | 7,950.00 | 8,100.00 | 7,770.00 | 7,770.00 | 7,498.72 | 647,039 |
| 2022-05-04 | 7,930.00 | 8,400.00 | 7,700.00 | 8,180.00 | 7,894.41 | 3,060,483 |
| 2022-05-03 | 7,740.00 | 8,490.00 | 7,580.00 | 7,820.00 | 7,546.98 | 1,351,469 |
| 2022-05-02 | 7,530.00 | 7,730.00 | 7,470.00 | 7,730.00 | 7,460.12 | 322,593 |
| 2022-04-29 | 7,810.00 | 7,860.00 | 7,620.00 | 7,620.00 | 7,353.96 | 420,753 |
| 2022-04-28 | 8,110.00 | 8,510.00 | 7,780.00 | 7,810.00 | 7,537.33 | 2,086,653 |
| 2022-04-27 | 7,880.00 | 8,170.00 | 7,750.00 | 8,080.00 | 7,797.90 | 1,033,427 |
| 2022-04-26 | 8,010.00 | 8,220.00 | 7,800.00 | 8,210.00 | 7,923.36 | 1,683,730 |
| 2022-04-25 | 7,070.00 | 9,000.00 | 7,050.00 | 8,150.00 | 7,865.46 | 9,306,361 |
| 2022-04-22 | 7,420.00 | 7,460.00 | 7,140.00 | 7,220.00 | 6,967.93 | 682,935 |
| 2022-04-21 | 7,370.00 | 7,850.00 | 7,150.00 | 7,580.00 | 7,315.36 | 1,645,589 |
| 2022-04-20 | 7,070.00 | 7,680.00 | 6,940.00 | 7,350.00 | 7,093.39 | 2,422,205 |
| 2022-04-19 | 6,960.00 | 7,620.00 | 6,800.00 | 7,190.00 | 6,938.97 | 2,294,050 |
| 2022-04-18 | 6,800.00 | 6,940.00 | 6,700.00 | 6,920.00 | 6,678.40 | 219,622 |
| 2022-04-15 | 6,740.00 | 6,820.00 | 6,620.00 | 6,800.00 | 6,562.59 | 199,028 |
| 2022-04-14 | 6,560.00 | 7,110.00 | 6,540.00 | 6,730.00 | 6,495.03 | 754,327 |
| 2022-04-13 | 6,650.00 | 6,770.00 | 6,440.00 | 6,520.00 | 6,292.37 | 232,388 |
| 2022-04-12 | 6,550.00 | 6,550.00 | 6,310.00 | 6,500.00 | 6,273.06 | 180,483 |
| 2022-04-11 | 6,570.00 | 6,660.00 | 6,510.00 | 6,600.00 | 6,369.57 | 101,884 |
| 2022-04-08 | 6,660.00 | 6,860.00 | 6,460.00 | 6,630.00 | 6,398.53 | 217,602 |
| 2022-04-07 | 6,820.00 | 7,020.00 | 6,650.00 | 6,660.00 | 6,427.48 | 272,577 |
| 2022-04-06 | 6,820.00 | 7,070.00 | 6,770.00 | 6,830.00 | 6,591.54 | 526,864 |
| 2022-04-05 | 6,750.00 | 6,800.00 | 6,690.00 | 6,750.00 | 6,514.34 | 165,754 |
| 2022-04-04 | 6,790.00 | 6,800.00 | 6,620.00 | 6,750.00 | 6,514.34 | 362,457 |
| 2022-04-01 | 7,000.00 | 7,120.00 | 6,780.00 | 6,810.00 | 6,572.24 | 519,154 |
| 2022-03-31 | 6,550.00 | 7,200.00 | 6,540.00 | 7,030.00 | 6,784.56 | 1,487,213 |
| 2022-03-30 | 6,810.00 | 6,830.00 | 6,530.00 | 6,550.00 | 6,321.32 | 274,333 |
| 2022-03-29 | 6,970.00 | 6,980.00 | 6,760.00 | 6,810.00 | 6,572.24 | 184,990 |
| 2022-03-28 | 6,890.00 | 7,080.00 | 6,780.00 | 6,970.00 | 6,726.65 | 388,480 |
| 2022-03-25 | 7,060.00 | 7,060.00 | 6,780.00 | 6,870.00 | 6,630.15 | 263,170 |
| 2022-03-24 | 7,350.00 | 7,390.00 | 6,890.00 | 7,010.00 | 6,765.26 | 745,549 |
| 2022-03-23 | 7,100.00 | 8,080.00 | 7,060.00 | 7,300.00 | 7,045.13 | 5,157,897 |
| 2022-03-22 | 6,690.00 | 6,750.00 | 6,630.00 | 6,750.00 | 6,514.34 | 293,925 |
| 2022-03-21 | 6,540.00 | 6,720.00 | 6,490.00 | 6,700.00 | 6,466.08 | 251,867 |
| 2022-03-18 | 6,710.00 | 6,800.00 | 6,480.00 | 6,540.00 | 6,311.67 | 339,998 |
| 2022-03-17 | 6,460.00 | 6,490.00 | 6,380.00 | 6,460.00 | 6,234.46 | 149,564 |
| 2022-03-16 | 6,530.00 | 6,530.00 | 6,390.00 | 6,400.00 | 6,176.56 | 96,914 |
| 2022-03-15 | 6,570.00 | 6,690.00 | 6,430.00 | 6,500.00 | 6,273.06 | 137,481 |
| 2022-03-14 | 6,500.00 | 6,960.00 | 6,470.00 | 6,630.00 | 6,398.53 | 576,249 |
| 2022-03-11 | 6,260.00 | 6,560.00 | 6,220.00 | 6,500.00 | 6,273.06 | 199,696 |
| 2022-03-10 | 6,300.00 | 6,380.00 | 6,150.00 | 6,260.00 | 6,041.44 | 122,106 |
| 2022-03-08 | 6,550.00 | 6,640.00 | 6,270.00 | 6,300.00 | 6,080.05 | 304,136 |
| 2022-03-07 | 6,650.00 | 6,890.00 | 6,510.00 | 6,720.00 | 6,485.38 | 402,729 |
| 2022-03-04 | 6,740.00 | 7,090.00 | 6,590.00 | 6,650.00 | 6,417.83 | 904,371 |
| 2022-03-03 | 7,170.00 | 7,170.00 | 6,660.00 | 6,740.00 | 6,504.68 | 1,632,712 |
| 2022-03-02 | 6,250.00 | 6,600.00 | 6,240.00 | 6,520.00 | 6,292.37 | 476,094 |
| 2022-02-28 | 6,200.00 | 6,430.00 | 6,000.00 | 6,220.00 | 6,002.84 | 302,035 |
| 2022-02-25 | 6,450.00 | 6,450.00 | 6,150.00 | 6,150.00 | 5,935.28 | 558,772 |
| 2022-02-24 | 6,450.00 | 6,960.00 | 6,360.00 | 6,450.00 | 6,224.81 | 2,629,262 |
| 2022-02-23 | 5,840.00 | 7,130.00 | 5,840.00 | 6,450.00 | 6,224.81 | 7,000,854 |
| 2022-02-22 | 6,040.00 | 6,090.00 | 5,830.00 | 5,840.00 | 5,636.11 | 83,684 |
| 2022-02-21 | 6,090.00 | 6,110.00 | 5,940.00 | 6,050.00 | 5,838.78 | 99,335 |
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.