Daedong Metals Co., Ltd. (KOSDAQ:020400)
South Korea · Delayed Price · Currency is KRW 5,850.00
+50.00 (0.86%)
At close: Nov 20, 2025
Daedong Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,750.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,800.00 | - | 5,139 |
| Nov 18, 2025 | 5,760.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.69% | 5,102 |
| Nov 17, 2025 | 5,850.00 | 5,850.00 | 5,730.00 | 5,760.00 | 5,760.00 | -1.87% | 16,834 |
| Nov 14, 2025 | 5,800.00 | 5,890.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.69% | 1,625 |
| Nov 13, 2025 | 5,870.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.68% | 2,051 |
| Nov 12, 2025 | 5,850.00 | 5,900.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.34% | 1,856 |
| Nov 11, 2025 | 5,830.00 | 5,870.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.34% | 2,593 |
| Nov 10, 2025 | 5,780.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,830.00 | - | 6,942 |
| Nov 7, 2025 | 5,820.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,830.00 | -1.02% | 2,872 |
| Nov 6, 2025 | 5,790.00 | 5,910.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1.38% | 3,320 |
| Nov 5, 2025 | 5,870.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.02% | 6,835 |
| Nov 4, 2025 | 5,850.00 | 5,990.00 | 5,820.00 | 5,870.00 | 5,870.00 | 0.34% | 23,347 |
| Nov 3, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.85% | 11,177 |
| Oct 31, 2025 | 5,850.00 | 5,920.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.85% | 7,733 |
| Oct 30, 2025 | 5,920.00 | 5,920.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.68% | 12,038 |
| Oct 29, 2025 | 5,890.00 | 5,890.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0.17% | 12,332 |
| Oct 28, 2025 | 5,880.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,880.00 | - | 1,644 |
| Oct 27, 2025 | 5,890.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.17% | 4,567 |
| Oct 24, 2025 | 5,880.00 | 5,900.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.17% | 3,330 |
| Oct 23, 2025 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | - | 2,934 |
| Oct 22, 2025 | 5,950.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.84% | 8,870 |
| Oct 21, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 5,950.00 | 5,950.00 | 3.12% | 6,646 |
| Oct 20, 2025 | 5,950.00 | 5,960.00 | 5,770.00 | 5,770.00 | 5,770.00 | -3.67% | 24,219 |
| Oct 17, 2025 | 5,930.00 | 6,020.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.35% | 3,341 |
| Oct 16, 2025 | 5,920.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.17% | 4,540 |
| Oct 15, 2025 | 5,910.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | -0.50% | 2,228 |
| Oct 14, 2025 | 5,960.00 | 6,040.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.17% | 1,186 |
| Oct 13, 2025 | 6,050.00 | 6,100.00 | 5,830.00 | 5,960.00 | 5,960.00 | -1.49% | 9,665 |
| Oct 10, 2025 | 6,010.00 | 6,130.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.67% | 9,122 |
| Oct 2, 2025 | 5,960.00 | 6,030.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1.69% | 3,179 |
| Oct 1, 2025 | 5,910.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 4,101 |
| Sep 30, 2025 | 5,990.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.34% | 1,797 |
| Sep 29, 2025 | 5,850.00 | 6,040.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.68% | 5,205 |
| Sep 26, 2025 | 5,870.00 | 6,020.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.17% | 8,663 |
| Sep 25, 2025 | 5,870.00 | 5,960.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.85% | 8,816 |
| Sep 24, 2025 | 5,950.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.34% | 2,788 |
| Sep 23, 2025 | 6,110.00 | 6,110.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.99% | 7,003 |
| Sep 22, 2025 | 6,100.00 | 6,100.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.82% | 2,021 |
| Sep 19, 2025 | 6,050.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.83% | 3,534 |
| Sep 18, 2025 | 6,100.00 | 6,110.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.82% | 2,840 |
| Sep 17, 2025 | 6,050.00 | 6,100.00 | 5,960.00 | 6,100.00 | 6,100.00 | 0.66% | 2,304 |
| Sep 16, 2025 | 6,090.00 | 6,090.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.49% | 2,007 |
| Sep 15, 2025 | 6,060.00 | 6,095.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.50% | 4,156 |
| Sep 12, 2025 | 6,050.00 | 6,060.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.17% | 8,606 |
| Sep 11, 2025 | 6,070.00 | 6,070.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 5,080 |
| Sep 10, 2025 | 6,050.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 4,227 |
| Sep 9, 2025 | 6,100.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.83% | 5,434 |
| Sep 8, 2025 | 6,070.00 | 6,070.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.15% | 2,671 |
| Sep 5, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 0.17% | 3,812 |
| Sep 4, 2025 | 6,020.00 | 6,060.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.33% | 3,128 |