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
2025-07-244,460.004,520.004,350.004,355.004,308.67247,866
2025-07-234,265.004,590.004,265.004,520.004,471.91949,830
2025-07-224,290.004,330.004,100.004,220.004,175.1158,123
2025-07-214,265.004,330.004,255.004,285.004,239.4153,759
2025-07-184,225.004,290.004,190.004,260.004,214.6868,659
2025-07-174,265.004,275.004,200.004,215.004,170.1645,803
2025-07-164,160.004,575.004,140.004,265.004,219.63893,716
2025-07-154,225.004,225.004,155.004,195.004,150.3743,266
2025-07-144,260.004,285.004,185.004,225.004,180.0551,695
2025-07-114,250.004,300.004,210.004,250.004,204.7944,077
2025-07-104,320.004,320.004,205.004,225.004,180.0568,668
2025-07-094,400.004,440.004,240.004,280.004,234.47179,177
2025-07-084,225.004,720.004,150.004,460.004,412.551,443,973
2025-07-074,105.004,265.004,105.004,225.004,180.0542,276
2025-07-044,240.004,340.004,155.004,210.004,165.21122,814
2025-07-034,145.004,240.004,140.004,185.004,140.4849,178
2025-07-024,185.004,200.004,065.004,130.004,086.0656,909
2025-07-014,260.004,260.004,150.004,185.004,140.48152,318
2025-06-303,955.004,400.003,955.004,355.004,308.67443,159
2025-06-274,055.004,090.003,960.003,990.003,947.5529,717
2025-06-264,180.004,185.003,965.004,055.004,011.8689,241
2025-06-254,120.004,260.004,080.004,140.004,095.9656,283
2025-06-244,065.004,200.004,065.004,135.004,091.0142,723
2025-06-234,095.004,095.004,000.004,065.004,021.7643,240
2025-06-204,095.004,120.004,000.004,100.004,056.3826,616
2025-06-194,175.004,230.004,055.004,085.004,041.5471,367
2025-06-184,215.004,215.004,135.004,175.004,130.5962,241
2025-06-174,255.004,285.004,130.004,260.004,214.6880,832
2025-06-164,210.004,410.003,960.004,300.004,254.26112,573
2025-06-134,455.004,485.004,190.004,225.004,180.05120,177
2025-06-124,370.004,480.004,340.004,445.004,397.71111,315
2025-06-114,320.004,380.004,290.004,330.004,283.9453,290
2025-06-104,310.004,420.004,265.004,315.004,269.1062,248
2025-06-094,280.004,400.004,230.004,310.004,264.1559,878
2025-06-054,285.004,330.004,200.004,275.004,229.5260,700
2025-06-044,130.004,360.004,120.004,285.004,239.4192,870
2025-06-024,360.004,360.004,125.004,175.004,130.59173,803
2025-05-304,350.004,480.004,205.004,435.004,387.82168,885
2025-05-294,270.004,390.004,200.004,320.004,274.0489,258
2025-05-284,240.004,330.004,110.004,190.004,145.4352,358
2025-05-274,380.004,380.004,225.004,235.004,189.9537,172
2025-05-264,175.004,360.004,175.004,320.004,274.0452,905
2025-05-234,120.004,240.004,110.004,185.004,140.4841,865
2025-05-224,240.004,245.004,115.004,150.004,105.8578,157
2025-05-214,390.004,390.004,210.004,260.004,214.6832,685
2025-05-204,195.004,300.004,195.004,240.004,194.8950,829
2025-05-194,295.004,300.004,195.004,195.004,150.3768,773
2025-05-164,430.004,450.004,310.004,310.004,264.1594,690
2025-05-154,555.004,555.004,310.004,320.004,274.04133,876
2025-05-144,500.004,580.004,435.004,530.004,481.8187,108
2025-05-134,475.004,525.004,400.004,500.004,452.1388,383
2025-05-124,445.004,515.004,320.004,475.004,427.39105,393
2025-05-094,440.004,595.004,370.004,380.004,333.40209,932
2025-05-084,495.004,510.004,380.004,415.004,368.0363,744
2025-05-074,425.004,485.004,335.004,475.004,427.3976,665
2025-05-024,560.004,560.004,320.004,425.004,377.9395,557
2025-04-304,510.004,510.004,305.004,390.004,343.30169,714
2025-04-294,595.004,655.004,470.004,550.004,501.60151,520
2025-04-284,600.004,715.004,600.004,600.004,551.06189,592
2025-04-254,830.004,880.004,630.004,680.004,630.21198,110
← NewerPage 6 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.