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
2026-01-202,900.002,900.002,785.002,835.002,835.0026,800
2026-01-192,850.002,915.002,825.002,825.002,825.0063,903
2026-01-162,885.002,895.002,820.002,850.002,850.00406,175
2026-01-152,920.002,920.002,830.002,875.002,875.0022,701
2026-01-142,835.002,900.002,800.002,865.002,865.0020,719
2026-01-132,875.002,885.002,780.002,875.002,875.0030,559
2026-01-122,830.002,920.002,795.002,795.002,795.0030,065
2026-01-092,805.002,915.002,800.002,830.002,830.0016,606
2026-01-082,900.002,900.002,790.002,800.002,800.0029,551
2026-01-072,910.002,910.002,790.002,900.002,900.0013,571
2026-01-062,875.002,875.002,800.002,825.002,825.0016,318
2026-01-052,940.002,940.002,790.002,795.002,795.0025,709
2026-01-022,795.002,830.002,780.002,785.002,785.009,426
2025-12-302,870.002,870.002,790.002,795.002,795.0015,021
2025-12-292,930.002,930.002,785.002,835.002,835.0016,008
2025-12-262,885.002,950.002,815.002,820.002,790.0013,337
2025-12-242,845.002,895.002,795.002,885.002,854.3117,263
2025-12-232,950.002,950.002,790.002,845.002,814.7345,558
2025-12-222,820.002,915.002,820.002,885.002,854.3113,358
2025-12-192,810.002,860.002,780.002,810.002,780.1113,455
2025-12-182,855.002,915.002,780.002,810.002,780.1111,498
2025-12-172,850.002,895.002,830.002,850.002,819.6814,072
2025-12-162,950.002,950.002,845.002,850.002,819.6815,299
2025-12-152,905.002,920.002,870.002,910.002,879.048,187
2025-12-122,905.002,935.002,885.002,905.002,874.1033,191
2025-12-112,920.002,990.002,880.002,930.002,898.8323,840
2025-12-102,855.002,975.002,840.002,920.002,888.9421,155
2025-12-092,880.002,910.002,830.002,850.002,819.6823,269
2025-12-082,875.003,030.002,805.002,880.002,849.3636,806
2025-12-052,775.002,845.002,770.002,820.002,790.0017,178
2025-12-042,850.002,850.002,760.002,780.002,750.4326,499
2025-12-032,825.002,840.002,790.002,815.002,785.0519,421
2025-12-022,785.002,825.002,765.002,810.002,780.1114,033
2025-12-012,775.002,815.002,775.002,815.002,785.0533,197
2025-11-282,780.002,810.002,770.002,775.002,745.4847,960
2025-11-272,855.002,855.002,770.002,780.002,750.4324,180
2025-11-262,840.002,955.002,780.002,825.002,794.9528,520
2025-11-252,985.002,990.002,835.002,840.002,809.799,244
2025-11-242,865.002,965.002,860.002,890.002,859.2624,613
2025-11-212,865.002,930.002,805.002,860.002,829.5723,814
2025-11-202,870.002,990.002,870.002,885.002,854.318,357
2025-11-192,925.002,925.002,845.002,870.002,839.4713,585
2025-11-182,950.002,985.002,870.002,915.002,883.9941,722
2025-11-172,970.003,000.002,955.002,955.002,923.5613,040
2025-11-143,040.003,055.002,980.002,985.002,953.2414,436
2025-11-133,010.003,090.003,010.003,070.003,037.3416,158
2025-11-122,965.003,080.002,965.003,080.003,047.2327,204
2025-11-113,020.003,020.002,950.002,960.002,928.5119,679
2025-11-102,970.003,020.002,970.002,985.002,953.2414,069
2025-11-073,050.003,070.002,955.002,970.002,938.4025,996
2025-11-063,010.003,060.002,975.003,050.003,017.5510,470
2025-11-053,085.003,085.002,955.003,010.002,977.9833,983
2025-11-042,990.003,075.002,985.003,070.003,037.3414,770
2025-11-033,105.003,105.002,985.002,985.002,953.2484,708
2025-10-313,120.003,150.003,085.003,105.003,071.9730,276
2025-10-303,175.003,275.003,085.003,120.003,086.8149,487
2025-10-293,210.003,230.003,150.003,175.003,141.2222,468
2025-10-283,285.003,285.003,200.003,215.003,180.8043,327
2025-10-273,315.003,355.003,255.003,285.003,250.0531,999
2025-10-243,385.003,385.003,195.003,295.003,259.9586,967
← NewerPage 4 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.