Daedong Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,780.00 | 6,140.00 | 5,780.00 | 6,120.00 | 5,906.33 | 92,034 |
| 2022-02-17 | 6,010.00 | 6,090.00 | 5,750.00 | 5,900.00 | 5,694.01 | 193,179 |
| 2022-02-16 | 5,810.00 | 6,030.00 | 5,800.00 | 6,010.00 | 5,800.17 | 99,206 |
| 2022-02-15 | 5,820.00 | 5,940.00 | 5,720.00 | 5,750.00 | 5,549.25 | 180,599 |
| 2022-02-14 | 6,190.00 | 6,200.00 | 5,800.00 | 5,890.00 | 5,684.36 | 239,782 |
| 2022-02-11 | 6,370.00 | 6,430.00 | 6,260.00 | 6,260.00 | 6,041.44 | 163,747 |
| 2022-02-10 | 6,540.00 | 6,640.00 | 6,370.00 | 6,440.00 | 6,215.16 | 220,480 |
| 2022-02-09 | 6,510.00 | 6,560.00 | 6,230.00 | 6,460.00 | 6,234.46 | 454,129 |
| 2022-02-08 | 6,780.00 | 6,880.00 | 6,570.00 | 6,710.00 | 6,475.73 | 453,303 |
| 2022-02-07 | 6,610.00 | 6,780.00 | 6,510.00 | 6,780.00 | 6,543.29 | 402,835 |
| 2022-02-04 | 6,310.00 | 6,630.00 | 6,300.00 | 6,600.00 | 6,369.57 | 489,212 |
| 2022-02-03 | 6,270.00 | 6,530.00 | 6,250.00 | 6,290.00 | 6,070.40 | 551,106 |
| 2022-01-28 | 6,290.00 | 6,400.00 | 6,010.00 | 6,200.00 | 5,983.54 | 420,033 |
| 2022-01-27 | 6,730.00 | 6,740.00 | 6,100.00 | 6,290.00 | 6,070.40 | 856,490 |
| 2022-01-26 | 6,660.00 | 7,120.00 | 6,400.00 | 6,780.00 | 6,543.29 | 2,924,108 |
| 2022-01-25 | 5,520.00 | 7,240.00 | 5,520.00 | 6,780.00 | 6,543.29 | 6,076,092 |
| 2022-01-24 | 5,710.00 | 5,710.00 | 5,450.00 | 5,570.00 | 5,375.53 | 52,034 |
| 2022-01-21 | 5,880.00 | 5,880.00 | 5,760.00 | 5,770.00 | 5,568.55 | 41,765 |
| 2022-01-20 | 5,680.00 | 5,890.00 | 5,620.00 | 5,880.00 | 5,674.71 | 34,359 |
| 2022-01-19 | 5,870.00 | 5,870.00 | 5,630.00 | 5,680.00 | 5,481.69 | 63,485 |
| 2022-01-18 | 6,020.00 | 6,110.00 | 5,800.00 | 5,900.00 | 5,694.01 | 49,017 |
| 2022-01-17 | 6,250.00 | 6,280.00 | 6,010.00 | 6,030.00 | 5,819.47 | 92,236 |
| 2022-01-14 | 6,280.00 | 6,360.00 | 6,250.00 | 6,320.00 | 6,099.35 | 58,765 |
| 2022-01-13 | 6,260.00 | 6,320.00 | 6,230.00 | 6,280.00 | 6,060.75 | 62,263 |
| 2022-01-12 | 6,100.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,012.49 | 39,106 |
| 2022-01-11 | 6,120.00 | 6,230.00 | 5,950.00 | 6,100.00 | 5,887.03 | 57,612 |
| 2022-01-10 | 6,280.00 | 6,320.00 | 6,060.00 | 6,160.00 | 5,944.93 | 59,349 |
| 2022-01-07 | 6,180.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,031.79 | 46,947 |
| 2022-01-06 | 6,020.00 | 6,260.00 | 6,010.00 | 6,190.00 | 5,973.89 | 75,718 |
| 2022-01-05 | 6,080.00 | 6,240.00 | 6,020.00 | 6,140.00 | 5,925.63 | 98,283 |
| 2022-01-04 | 5,940.00 | 6,070.00 | 5,880.00 | 6,060.00 | 5,848.43 | 60,431 |
| 2022-01-03 | 5,830.00 | 5,940.00 | 5,770.00 | 5,940.00 | 5,732.62 | 70,321 |
| 2021-12-30 | 5,770.00 | 5,840.00 | 5,730.00 | 5,830.00 | 5,626.46 | 34,950 |
| 2021-12-29 | 5,910.00 | 5,910.00 | 5,770.00 | 5,770.00 | 5,568.55 | 47,943 |
| 2021-12-28 | 5,920.00 | 5,980.00 | 5,800.00 | 5,930.00 | 5,674.71 | 51,358 |
| 2021-12-27 | 5,920.00 | 6,050.00 | 5,860.00 | 5,990.00 | 5,732.13 | 47,625 |
| 2021-12-24 | 5,790.00 | 5,980.00 | 5,790.00 | 5,920.00 | 5,665.14 | 18,462 |
| 2021-12-23 | 5,760.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,531.17 | 15,342 |
| 2021-12-22 | 5,680.00 | 5,770.00 | 5,650.00 | 5,740.00 | 5,492.89 | 26,646 |
| 2021-12-21 | 5,690.00 | 5,700.00 | 5,560.00 | 5,680.00 | 5,435.47 | 21,851 |
| 2021-12-20 | 5,890.00 | 5,890.00 | 5,690.00 | 5,710.00 | 5,464.18 | 32,621 |
| 2021-12-17 | 5,970.00 | 6,030.00 | 5,890.00 | 5,950.00 | 5,693.85 | 27,631 |
| 2021-12-16 | 5,790.00 | 5,970.00 | 5,790.00 | 5,970.00 | 5,712.99 | 28,562 |
| 2021-12-15 | 5,720.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,540.74 | 23,467 |
| 2021-12-14 | 5,850.00 | 5,860.00 | 5,760.00 | 5,770.00 | 5,521.60 | 41,413 |
| 2021-12-13 | 5,910.00 | 5,960.00 | 5,840.00 | 5,860.00 | 5,607.72 | 30,225 |
| 2021-12-10 | 6,010.00 | 6,040.00 | 5,910.00 | 5,910.00 | 5,655.57 | 29,632 |
| 2021-12-09 | 5,970.00 | 6,050.00 | 5,950.00 | 6,010.00 | 5,751.27 | 21,323 |
| 2021-12-08 | 5,990.00 | 6,090.00 | 5,910.00 | 5,970.00 | 5,712.99 | 43,469 |
| 2021-12-07 | 5,990.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,732.13 | 38,171 |
| 2021-12-06 | 5,860.00 | 5,980.00 | 5,820.00 | 5,950.00 | 5,693.85 | 58,271 |
| 2021-12-03 | 5,720.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,598.15 | 81,743 |
| 2021-12-02 | 5,440.00 | 5,670.00 | 5,420.00 | 5,670.00 | 5,425.90 | 55,871 |
| 2021-12-01 | 5,190.00 | 5,520.00 | 5,120.00 | 5,420.00 | 5,186.67 | 83,157 |
| 2021-11-30 | 5,470.00 | 5,620.00 | 5,130.00 | 5,230.00 | 5,004.85 | 116,158 |
| 2021-11-29 | 5,500.00 | 5,590.00 | 5,370.00 | 5,470.00 | 5,234.51 | 89,571 |
| 2021-11-26 | 5,900.00 | 5,920.00 | 5,550.00 | 5,670.00 | 5,425.90 | 92,835 |
| 2021-11-25 | 6,040.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,646.00 | 53,795 |
| 2021-11-24 | 6,200.00 | 6,200.00 | 5,930.00 | 6,040.00 | 5,779.97 | 60,341 |
| 2021-11-23 | 6,170.00 | 6,330.00 | 6,100.00 | 6,200.00 | 5,933.09 | 45,476 |
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.