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
2024-10-283,700.003,750.003,660.003,730.003,655.7219,854
2024-10-253,625.003,710.003,600.003,665.003,592.0237,357
2024-10-243,740.003,740.003,590.003,620.003,547.9141,582
2024-10-233,765.003,790.003,690.003,740.003,665.5229,952
2024-10-223,810.003,845.003,710.003,740.003,665.5223,306
2024-10-213,700.003,830.003,700.003,820.003,743.9335,079
2024-10-183,830.003,875.003,665.003,690.003,616.5255,363
2024-10-173,855.003,890.003,815.003,830.003,753.7318,390
2024-10-163,815.003,895.003,805.003,850.003,773.3331,673
2024-10-153,810.003,880.003,805.003,850.003,773.3352,200
2024-10-143,770.003,845.003,735.003,805.003,729.2337,689
2024-10-113,755.003,820.003,755.003,770.003,694.9347,533
2024-10-103,780.003,785.003,715.003,725.003,650.8220,216
2024-10-083,780.003,795.003,715.003,780.003,704.7336,429
2024-10-073,645.003,780.003,605.003,725.003,650.8237,135
2024-10-043,650.003,695.003,620.003,640.003,567.5128,662
2024-10-023,660.003,720.003,625.003,650.003,577.3215,836
2024-09-303,780.003,795.003,690.003,695.003,621.4224,570
2024-09-273,760.003,790.003,705.003,780.003,704.7337,066
2024-09-263,700.003,780.003,690.003,755.003,680.2225,353
2024-09-253,680.003,835.003,670.003,685.003,611.62121,085
2024-09-243,735.003,800.003,660.003,670.003,596.9290,515
2024-09-233,680.004,220.003,660.003,670.003,596.921,221,099
2024-09-203,665.003,720.003,585.003,695.003,621.4213,252
2024-09-193,715.003,740.003,600.003,660.003,587.1214,207
2024-09-133,725.003,790.003,700.003,700.003,626.3210,680
2024-09-123,620.003,785.003,620.003,725.003,650.8211,276
2024-09-113,600.003,930.003,600.003,610.003,538.1134,288
2024-09-103,660.003,735.003,600.003,600.003,528.3130,622
2024-09-093,560.003,680.003,520.003,660.003,587.1230,770
2024-09-063,715.003,770.003,625.003,650.003,577.3229,073
2024-09-053,815.003,950.003,720.003,750.003,675.3237,481
2024-09-043,905.003,975.003,795.003,850.003,773.3345,045
2024-09-034,000.004,035.003,970.003,975.003,895.8421,858
2024-09-024,005.004,080.004,000.004,000.003,920.3519,291
2024-08-304,030.004,085.003,980.004,025.003,944.8519,242
2024-08-294,160.004,160.004,020.004,030.003,949.7521,860
2024-08-284,175.004,230.004,075.004,085.004,003.6528,510
2024-08-274,220.004,250.004,055.004,170.004,086.9630,600
2024-08-264,160.004,220.004,065.004,125.004,042.8634,996
2024-08-234,000.004,215.004,000.004,165.004,082.0659,736
2024-08-224,135.004,175.004,025.004,050.003,969.3549,536
2024-08-214,060.004,220.004,055.004,170.004,086.9652,848
2024-08-204,055.004,200.004,055.004,145.004,062.4652,131
2024-08-194,100.004,100.003,960.004,045.003,964.4533,309
2024-08-164,180.004,255.004,080.004,100.004,018.3544,943
2024-08-144,010.004,190.003,955.004,170.004,086.9655,054
2024-08-134,010.004,100.003,925.004,000.003,920.3538,950
2024-08-124,080.004,125.003,980.004,050.003,969.3536,209
2024-08-093,890.004,035.003,890.004,010.003,930.1546,754
2024-08-083,850.003,960.003,765.003,885.003,807.6456,318
2024-08-073,720.003,930.003,720.003,870.003,792.9367,374
2024-08-063,400.003,770.003,400.003,700.003,626.3290,435
2024-08-053,900.004,030.003,385.003,465.003,396.00251,591
2024-08-024,380.004,410.004,110.004,140.004,057.5696,269
2024-08-014,380.004,430.004,320.004,390.004,302.5853,378
2024-07-314,260.004,405.004,260.004,380.004,292.7856,336
2024-07-304,385.004,425.004,240.004,265.004,180.0745,770
2024-07-294,325.004,480.004,310.004,385.004,297.68140,575
2024-07-264,250.004,375.004,055.004,275.004,189.87119,242
← NewerPage 9 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.