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
2025-04-244,975.004,980.004,800.004,830.004,778.62226,037
2025-04-235,060.005,170.004,780.004,990.004,936.91727,184
2025-04-225,000.005,160.004,925.005,060.005,006.17300,827
2025-04-215,240.005,270.004,995.005,050.004,996.28519,618
2025-04-185,240.005,430.005,150.005,320.005,263.40688,930
2025-04-175,300.005,510.005,130.005,320.005,263.401,130,560
2025-04-165,380.005,720.005,110.005,170.005,115.002,081,000
2025-04-155,150.006,100.004,865.005,680.005,619.5711,628,260
2025-04-144,600.004,730.004,450.004,700.004,650.001,186,837
2025-04-114,835.004,890.004,540.004,570.004,521.38874,506
2025-04-104,820.005,640.004,720.004,925.004,872.616,489,602
2025-04-094,360.005,070.003,915.005,070.005,016.068,014,095
2025-04-083,800.003,955.003,765.003,900.003,858.51211,677
2025-04-073,850.003,850.003,645.003,705.003,665.59249,284
2025-04-043,860.003,995.003,805.003,985.003,942.61255,924
2025-04-033,820.004,010.003,770.003,920.003,878.30315,448
2025-04-024,100.004,100.003,865.003,925.003,883.24206,104
2025-04-013,910.004,130.003,855.004,115.004,071.22349,791
2025-03-313,985.004,095.003,820.003,905.003,863.46279,023
2025-03-284,145.004,695.003,980.004,085.004,041.542,018,991
2025-03-274,115.004,270.003,920.004,145.004,100.90315,006
2025-03-264,320.004,430.004,110.004,155.004,110.80289,786
2025-03-254,525.004,610.004,270.004,280.004,234.47641,696
2025-03-245,010.005,010.004,410.004,595.004,546.12828,428
2025-03-215,230.005,280.004,940.005,020.004,966.601,052,696
2025-03-205,130.005,350.004,915.005,120.005,065.531,220,246
2025-03-195,050.005,180.005,000.005,150.005,095.21518,876
2025-03-184,885.005,140.004,885.005,140.005,085.32552,695
2025-03-174,805.004,850.004,750.004,845.004,793.46552,153
2025-03-144,535.005,560.004,470.004,900.004,847.8710,782,710
2025-03-134,200.004,975.004,125.004,280.004,234.477,028,868
2025-03-124,520.004,530.004,215.004,215.004,170.16695,707
2025-03-114,480.004,900.004,475.004,520.004,471.913,178,665
2025-03-104,185.005,020.004,165.004,515.004,466.9711,605,210
2025-03-073,750.004,600.003,640.003,960.003,917.877,622,071
2025-03-064,145.004,290.003,710.003,735.003,695.271,514,510
2025-03-053,220.004,185.003,220.004,145.004,100.905,758,073
2025-03-043,225.003,370.003,210.003,255.003,220.3728,295
2025-02-283,290.003,290.003,230.003,245.003,210.4833,920
2025-02-273,275.003,325.003,275.003,295.003,259.9511,010
2025-02-263,260.003,315.003,260.003,300.003,264.898,729
2025-02-253,270.003,335.003,270.003,280.003,245.1119,438
2025-02-243,295.003,345.003,245.003,300.003,264.8919,125
2025-02-213,385.003,475.003,260.003,300.003,264.89148,005
2025-02-203,260.003,300.003,255.003,300.003,264.8919,348
2025-02-193,290.003,335.003,255.003,260.003,225.3214,764
2025-02-183,325.003,325.003,285.003,305.003,269.8412,078
2025-02-173,265.003,300.003,250.003,285.003,250.0514,838
2025-02-143,305.003,350.003,240.003,265.003,230.2716,203
2025-02-133,245.003,470.003,220.003,305.003,269.84101,902
2025-02-123,210.003,290.003,210.003,270.003,235.2115,075
2025-02-113,200.003,370.003,190.003,235.003,200.5932,709
2025-02-103,235.003,300.003,190.003,240.003,205.5328,659
2025-02-073,340.003,415.003,245.003,245.003,210.4840,814
2025-02-063,395.003,450.003,330.003,375.003,339.1016,599
2025-02-053,395.003,445.003,370.003,395.003,358.8813,368
2025-02-043,320.003,400.003,320.003,395.003,358.8812,898
2025-02-033,340.003,395.003,300.003,345.003,309.4126,716
2025-01-313,300.003,300.003,235.003,270.003,235.2116,300
2025-01-243,320.003,450.003,300.003,300.003,264.8926,855
← NewerPage 7 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.