Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 048470.KQ stock page

Daedong Steel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,385.003,385.003,195.003,295.003,259.9586,967
2025-10-233,250.003,440.003,250.003,285.003,250.0597,809
2025-10-223,270.003,360.003,210.003,250.003,215.4335,090
2025-10-213,315.003,335.003,230.003,235.003,200.5948,356
2025-10-203,355.003,365.003,290.003,300.003,264.8920,533
2025-10-173,380.003,380.003,290.003,340.003,304.4753,515
2025-10-163,290.003,380.003,280.003,295.003,259.9529,342
2025-10-153,280.003,345.003,260.003,290.003,255.0024,153
2025-10-143,340.003,415.003,280.003,290.003,255.0020,052
2025-10-133,285.003,390.003,285.003,340.003,304.4721,342
2025-10-103,320.003,350.003,270.003,285.003,250.0554,335
2025-10-023,400.003,420.003,355.003,395.003,358.8819,238
2025-10-013,385.003,430.003,365.003,400.003,363.838,373
2025-09-303,475.003,475.003,370.003,385.003,348.9915,377
2025-09-293,365.003,460.003,350.003,420.003,383.6226,540
2025-09-263,465.003,470.003,395.003,395.003,358.8837,784
2025-09-253,500.003,670.003,465.003,495.003,457.8283,913
2025-09-243,635.003,635.003,460.003,465.003,428.1430,864
2025-09-233,605.003,625.003,515.003,515.003,477.61224,576
2025-09-223,695.003,695.003,595.003,610.003,571.6028,882
2025-09-193,720.003,720.003,620.003,645.003,606.2218,669
2025-09-183,620.003,680.003,620.003,680.003,640.8543,098
2025-09-173,615.003,660.003,605.003,635.003,596.3314,415
2025-09-163,625.003,670.003,610.003,615.003,576.5423,807
2025-09-153,675.003,690.003,620.003,620.003,581.4932,968
2025-09-123,780.003,830.003,665.003,670.003,630.9687,968
2025-09-113,745.003,925.003,700.003,765.003,724.95225,326
2025-09-103,605.003,965.003,555.003,735.003,695.27465,840
2025-09-093,580.003,685.003,495.003,540.003,502.3455,160
2025-09-083,515.003,585.003,500.003,555.003,517.1818,245
2025-09-053,570.003,575.003,500.003,515.003,477.6110,494
2025-09-043,550.003,595.003,520.003,570.003,532.0218,012
2025-09-033,510.003,595.003,510.003,530.003,492.456,685
2025-09-023,525.003,530.003,460.003,530.003,492.4522,080
2025-09-013,600.003,650.003,450.003,490.003,452.8753,583
2025-08-293,570.003,610.003,535.003,575.003,536.9711,301
2025-08-283,590.003,625.003,555.003,570.003,532.0222,681
2025-08-273,660.003,670.003,570.003,615.003,576.5439,009
2025-08-263,860.003,920.003,630.003,650.003,611.17204,766
2025-08-253,700.003,770.003,640.003,650.003,611.1725,418
2025-08-223,635.003,770.003,635.003,700.003,660.649,331
2025-08-213,690.003,790.003,660.003,665.003,626.0114,874
2025-08-203,705.003,705.003,590.003,690.003,650.7424,189
2025-08-193,760.003,880.003,600.003,705.003,665.5931,779
2025-08-183,865.003,865.003,740.003,765.003,724.9526,146
2025-08-143,810.003,880.003,805.003,865.003,823.8823,552
2025-08-133,915.003,915.003,655.003,800.003,759.5741,981
2025-08-123,825.003,900.003,825.003,825.003,784.3138,826
2025-08-113,820.003,890.003,820.003,825.003,784.3140,710
2025-08-083,800.003,825.003,590.003,770.003,729.8942,622
2025-08-073,800.003,830.003,770.003,800.003,759.5728,554
2025-08-063,760.003,850.003,760.003,830.003,789.2629,120
2025-08-053,880.003,880.003,730.003,800.003,759.5768,723
2025-08-043,715.003,875.003,715.003,770.003,729.8951,205
2025-08-013,920.003,920.003,715.003,715.003,675.48120,376
2025-07-314,110.004,200.003,820.003,920.003,878.30332,016
2025-07-304,325.004,360.004,265.004,300.004,254.2661,309
2025-07-294,425.004,530.004,250.004,325.004,278.9967,418
2025-07-284,550.004,590.004,375.004,425.004,377.93194,432
2025-07-254,345.004,550.004,310.004,550.004,501.60131,318
← NewerPage 5 of 21 · 1,227 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.