Daedong Steel Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,190.00	6,230.00	6,010.00	6,170.00	5,904.38	41,200
2021-11-19	6,390.00	6,470.00	6,190.00	6,190.00	5,923.52	65,653
2021-11-18	6,390.00	6,560.00	6,220.00	6,390.00	6,114.91	132,331
2021-11-17	6,300.00	6,390.00	6,180.00	6,390.00	6,114.91	144,600
2021-11-16	6,210.00	6,290.00	6,180.00	6,180.00	5,913.95	103,850
2021-11-15	6,140.00	6,250.00	6,100.00	6,190.00	5,923.52	51,340
2021-11-12	5,870.00	6,170.00	5,800.00	6,070.00	5,808.68	52,226
2021-11-11	5,940.00	6,010.00	5,840.00	5,870.00	5,617.29	70,692
2021-11-10	6,300.00	6,340.00	5,980.00	6,040.00	5,779.97	50,351
2021-11-09	6,230.00	6,420.00	6,200.00	6,300.00	6,028.78	35,039
2021-11-08	6,270.00	6,280.00	6,100.00	6,230.00	5,961.80	45,232
2021-11-05	6,470.00	6,470.00	6,280.00	6,280.00	6,009.64	50,922
2021-11-04	6,640.00	6,700.00	6,540.00	6,540.00	6,258.45	29,839
2021-11-03	6,820.00	6,840.00	6,640.00	6,640.00	6,354.14	51,012
2021-11-02	6,640.00	6,830.00	6,640.00	6,780.00	6,488.12	46,796
2021-11-01	6,830.00	6,830.00	6,480.00	6,640.00	6,354.14	95,375
2021-10-29	6,790.00	6,900.00	6,660.00	6,830.00	6,535.96	56,516
2021-10-28	6,700.00	6,830.00	6,690.00	6,790.00	6,497.69	54,596
2021-10-27	6,760.00	6,820.00	6,600.00	6,700.00	6,411.56	41,186
2021-10-26	6,680.00	6,850.00	6,680.00	6,750.00	6,459.41	30,685
2021-10-25	6,750.00	6,790.00	6,620.00	6,670.00	6,382.85	38,444
2021-10-22	6,680.00	6,900.00	6,640.00	6,790.00	6,497.69	45,201
2021-10-21	7,000.00	7,040.00	6,610.00	6,680.00	6,392.42	50,721

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.