Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 048470.KQ stock page

Daedong Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,530.002,575.002,495.002,515.002,515.0014,208
2026-07-162,645.002,680.002,555.002,590.002,590.0021,407
2026-07-152,500.002,680.002,500.002,645.002,645.0036,553
2026-07-142,435.002,585.002,410.002,515.002,515.0040,024
2026-07-132,565.002,720.002,485.002,485.002,485.0031,209
2026-07-102,510.002,640.002,470.002,635.002,635.0029,130
2026-07-092,455.002,550.002,435.002,515.002,515.0017,032
2026-07-082,570.002,650.002,500.002,500.002,500.0026,954
2026-07-072,615.002,650.002,520.002,590.002,590.0017,556
2026-07-062,515.002,665.002,515.002,615.002,615.0032,126
2026-07-032,505.002,585.002,450.002,515.002,515.0023,395
2026-07-022,530.002,625.002,445.002,525.002,525.0034,645
2026-07-012,520.002,670.002,480.002,530.002,530.0046,278
2026-06-302,595.002,660.002,505.002,520.002,520.0017,199
2026-06-292,405.002,670.002,405.002,600.002,600.0047,148
2026-06-262,600.002,600.002,400.002,415.002,415.0080,254
2026-06-252,680.002,740.002,610.002,610.002,610.0039,957
2026-06-242,670.002,745.002,620.002,700.002,700.0047,074
2026-06-232,815.002,960.002,650.002,670.002,670.00143,962
2026-06-222,810.002,975.002,780.002,815.002,815.0055,806
2026-06-192,965.002,980.002,775.002,810.002,810.0061,366
2026-06-183,135.003,135.002,960.002,965.002,965.0070,327
2026-06-173,050.003,600.003,050.003,065.003,065.00903,940
2026-06-163,090.003,210.002,965.003,000.003,000.0028,898
2026-06-153,065.003,145.003,040.003,050.003,050.0028,768
2026-06-122,945.003,080.002,945.003,060.003,060.0043,656
2026-06-112,830.002,990.002,830.002,945.002,945.0026,692
2026-06-102,910.003,000.002,840.002,895.002,895.0051,159
2026-06-092,735.002,975.002,735.002,895.002,895.0031,441
2026-06-082,755.002,910.002,750.002,770.002,770.0048,466
2026-06-052,910.002,915.002,780.002,910.002,910.0049,178
2026-06-042,765.002,985.002,765.002,905.002,905.0029,766
2026-06-022,840.002,840.002,730.002,810.002,810.0058,488
2026-06-012,960.003,250.002,795.002,845.002,845.00142,466
2026-05-293,105.003,105.002,945.002,960.002,960.0044,791
2026-05-283,075.003,115.002,840.003,075.003,075.0048,728
2026-05-273,185.003,185.003,050.003,075.003,075.0058,151
2026-05-263,190.003,380.003,175.003,185.003,185.0029,956
2026-05-223,135.003,250.003,135.003,185.003,185.0023,692
2026-05-213,090.003,200.003,090.003,130.003,130.0031,319
2026-05-203,110.003,165.003,015.003,080.003,080.0060,098
2026-05-193,245.003,255.003,090.003,110.003,110.0076,581
2026-05-183,250.003,255.003,090.003,255.003,255.0075,568
2026-05-153,350.003,420.003,215.003,250.003,250.0098,020
2026-05-143,325.003,425.003,315.003,350.003,350.0066,889
2026-05-133,270.003,370.003,255.003,315.003,315.0077,729
2026-05-123,400.003,455.003,190.003,270.003,270.00171,686
2026-05-113,510.003,545.003,370.003,405.003,405.00132,291
2026-05-083,485.003,600.003,460.003,500.003,500.0093,460
2026-05-073,665.003,835.003,465.003,545.003,545.00535,587
2026-05-063,705.003,745.003,525.003,550.003,550.00231,773
2026-05-043,650.003,680.003,580.003,610.003,610.00263,036
2026-04-303,785.003,810.003,600.003,625.003,625.00461,878
2026-04-294,010.004,040.003,710.003,780.003,780.00886,519
2026-04-283,570.004,520.003,520.004,000.004,000.0010,088,590
2026-04-273,480.003,540.003,470.003,540.003,540.0083,254
2026-04-243,410.003,485.003,380.003,465.003,465.0040,617
2026-04-233,495.003,505.003,385.003,425.003,425.0054,507
2026-04-223,465.003,490.003,440.003,470.003,470.0050,716
2026-04-213,490.003,600.003,465.003,465.003,465.0098,224
← NewerPage 2 of 5 · 244 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.