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
2025-01-233,440.003,440.003,270.003,275.003,240.1633,959
2025-01-223,270.003,440.003,240.003,400.003,363.8380,127
2025-01-213,325.003,325.003,220.003,270.003,235.2117,547
2025-01-203,205.003,355.003,205.003,325.003,289.6350,987
2025-01-173,180.003,240.003,170.003,205.003,170.9017,126
2025-01-163,160.003,360.003,150.003,195.003,161.0194,403
2025-01-153,140.003,180.003,140.003,160.003,126.3816,539
2025-01-143,120.003,185.003,120.003,140.003,106.6022,627
2025-01-133,200.003,200.003,130.003,150.003,116.4920,635
2025-01-103,235.003,235.003,135.003,160.003,126.3835,175
2025-01-093,175.003,180.003,130.003,165.003,131.3347,264
2025-01-083,185.003,245.003,155.003,175.003,141.2212,980
2025-01-073,260.003,260.003,180.003,185.003,151.1218,866
2025-01-063,285.003,285.003,205.003,205.003,170.9018,423
2025-01-033,180.003,290.003,155.003,210.003,175.8525,184
2025-01-023,180.003,200.003,115.003,180.003,146.1720,892
2024-12-303,110.003,170.003,105.003,125.003,091.768,647
2024-12-273,125.003,200.003,105.003,170.003,136.2813,169
2024-12-263,275.003,340.003,130.003,200.003,136.2822,911
2024-12-243,295.003,325.003,200.003,290.003,224.4820,688
2024-12-233,255.003,345.003,240.003,290.003,224.486,741
2024-12-203,310.003,390.003,250.003,255.003,190.1829,055
2024-12-193,370.003,415.003,300.003,345.003,278.3913,356
2024-12-183,380.003,415.003,370.003,375.003,307.796,146
2024-12-173,395.003,415.003,375.003,410.003,342.0916,940
2024-12-163,380.003,420.003,365.003,380.003,312.6930,671
2024-12-133,320.003,380.003,240.003,380.003,312.6972,523
2024-12-123,360.003,400.003,285.003,320.003,253.8927,143
2024-12-113,310.003,420.003,310.003,350.003,283.2927,302
2024-12-103,050.003,375.003,050.003,335.003,268.59117,226
2024-12-093,170.003,235.003,000.003,000.002,940.2689,561
2024-12-063,320.003,335.003,125.003,235.003,170.58100,955
2024-12-053,410.003,410.003,300.003,340.003,273.4952,716
2024-12-043,375.003,530.003,320.003,375.003,307.79130,323
2024-12-033,510.003,590.003,450.003,480.003,410.7083,787
2024-12-023,475.003,760.003,420.003,445.003,376.40316,302
2024-11-293,515.003,550.003,470.003,475.003,405.8066,436
2024-11-283,650.003,710.003,550.003,590.003,518.5186,356
2024-11-273,540.003,700.003,470.003,620.003,547.91241,336
2024-11-263,450.004,075.003,415.003,520.003,449.901,815,068
2024-11-253,380.003,435.003,340.003,355.003,288.1953,774
2024-11-223,500.003,515.003,340.003,345.003,278.39311,450
2024-11-213,395.004,110.003,320.003,520.003,449.902,184,191
2024-11-203,405.003,450.003,385.003,405.003,337.198,129
2024-11-193,370.003,495.003,370.003,405.003,337.197,373
2024-11-183,390.003,555.003,300.003,390.003,322.4912,607
2024-11-153,350.003,550.003,275.003,390.003,322.4927,849
2024-11-143,375.003,500.003,370.003,385.003,317.5925,334
2024-11-133,510.003,560.003,390.003,390.003,322.4944,960
2024-11-123,660.003,785.003,510.003,520.003,449.9062,372
2024-11-113,780.003,810.003,650.003,665.003,592.0230,533
2024-11-083,760.003,865.003,760.003,780.003,704.7333,638
2024-11-073,730.003,970.003,675.003,760.003,685.1336,236
2024-11-063,640.003,745.003,640.003,725.003,650.8240,505
2024-11-053,660.003,740.003,620.003,675.003,601.8225,691
2024-11-043,610.003,700.003,525.003,665.003,592.0222,108
2024-11-013,680.003,710.003,600.003,600.003,528.3140,772
2024-10-313,650.003,730.003,595.003,680.003,606.7227,803
2024-10-303,630.003,710.003,630.003,650.003,577.3243,237
2024-10-293,730.003,740.003,620.003,650.003,577.3242,907
← NewerPage 8 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.