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
2026-04-203,550.003,635.003,465.003,490.003,490.00172,244
2026-04-173,505.003,505.003,460.003,490.003,490.0046,637
2026-04-163,490.003,540.003,445.003,490.003,490.00121,855
2026-04-153,545.003,550.003,455.003,485.003,485.00161,361
2026-04-143,495.003,620.003,435.003,550.003,550.00276,879
2026-04-133,450.003,520.003,380.003,485.003,485.00266,372
2026-04-103,545.003,645.003,390.003,450.003,450.00376,402
2026-04-093,320.003,800.003,255.003,500.003,500.001,922,293
2026-04-083,200.003,400.003,185.003,370.003,370.00159,203
2026-04-073,255.003,280.003,145.003,165.003,165.0037,139
2026-04-063,330.003,350.003,230.003,280.003,280.0081,401
2026-04-033,560.003,560.003,270.003,355.003,355.00331,809
2026-04-023,350.003,385.003,065.003,270.003,270.00144,554
2026-04-013,260.003,320.003,215.003,320.003,320.0061,352
2026-03-313,165.003,265.003,145.003,235.003,235.0073,354
2026-03-303,150.003,245.003,010.003,205.003,205.0036,168
2026-03-273,160.003,340.003,100.003,245.003,245.0079,719
2026-03-263,300.003,300.003,110.003,195.003,195.0022,297
2026-03-253,205.003,280.003,190.003,225.003,225.0026,452
2026-03-243,190.003,295.003,150.003,235.003,235.0027,667
2026-03-233,355.003,355.003,165.003,165.003,165.0036,238
2026-03-203,225.003,360.003,215.003,350.003,350.0065,233
2026-03-193,145.003,235.003,145.003,215.003,215.0019,090
2026-03-183,320.003,320.003,190.003,215.003,215.0030,189
2026-03-173,245.003,260.003,165.003,255.003,255.0023,164
2026-03-163,240.003,285.003,150.003,250.003,250.0029,940
2026-03-133,195.003,325.003,105.003,265.003,265.0031,652
2026-03-123,140.003,230.003,120.003,210.003,210.0033,750
2026-03-113,130.003,190.003,115.003,140.003,140.0071,750
2026-03-103,195.003,205.002,955.003,165.003,165.0059,161
2026-03-093,155.003,155.003,010.003,105.003,105.0070,345
2026-03-063,025.003,195.002,945.003,160.003,160.0060,440
2026-03-052,920.003,080.002,920.003,055.003,055.0063,546
2026-03-043,175.003,180.002,685.002,805.002,805.00230,385
2026-03-033,275.003,305.003,165.003,215.003,215.00123,035
2026-02-273,370.003,465.003,280.003,305.003,305.00141,594
2026-02-263,390.003,450.003,335.003,340.003,340.00138,163
2026-02-253,430.003,460.003,300.003,390.003,390.0086,959
2026-02-243,405.003,475.003,390.003,425.003,425.0073,418
2026-02-233,600.003,600.003,420.003,430.003,430.00106,438
2026-02-203,560.003,565.003,470.003,530.003,530.00186,480
2026-02-193,430.003,525.003,430.003,500.003,500.00179,107
2026-02-133,470.003,470.003,360.003,405.003,405.00120,126
2026-02-123,520.003,675.003,480.003,480.003,480.00290,746
2026-02-113,545.003,580.003,455.003,480.003,480.00170,546
2026-02-103,480.003,825.003,380.003,515.003,515.001,235,824
2026-02-093,540.003,580.003,385.003,480.003,480.00298,252
2026-02-063,410.003,960.003,330.003,460.003,460.001,826,636
2026-02-053,280.004,080.003,230.003,330.003,330.005,289,006
2026-02-043,185.003,260.003,150.003,235.003,235.00114,593
2026-02-033,180.003,250.003,100.003,200.003,200.00104,248
2026-02-023,150.003,215.003,065.003,105.003,105.00211,079
2026-01-303,300.003,300.003,165.003,225.003,225.00117,983
2026-01-293,220.003,295.003,150.003,265.003,265.00161,726
2026-01-283,350.003,350.003,205.003,220.003,220.00224,477
2026-01-273,215.003,330.003,110.003,315.003,315.00403,875
2026-01-263,290.003,290.003,130.003,170.003,170.00322,245
2026-01-233,370.003,410.003,220.003,225.003,225.00592,570
2026-01-223,395.004,185.003,345.003,440.003,440.006,886,247
2026-01-213,085.003,685.003,070.003,685.003,685.001,816,413
← NewerPage 3 of 21 · 1,223 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.