Daedong Metals Co., Ltd. (KOSDAQ:020400)
South Korea · Delayed Price · Currency is KRW 5,550.00
+50.00 (0.91%)
At close: May 6, 2026
Daedong Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5,190.00 | 5,230.00 | 4,700.00 | 4,880.00 | 4,880.00 | -12.07% | 635,309 |
| May 6, 2026 | 5,510.00 | 5,630.00 | 5,460.00 | 5,550.00 | 5,550.00 | 0.91% | 67,469 |
| May 4, 2026 | 5,450.00 | 5,710.00 | 5,250.00 | 5,500.00 | 5,500.00 | -3.34% | 147,684 |
| Apr 30, 2026 | 6,170.00 | 6,170.00 | 5,650.00 | 5,690.00 | 5,690.00 | -5.95% | 80,284 |
| Apr 29, 2026 | 6,080.00 | 6,100.00 | 5,810.00 | 6,050.00 | 6,050.00 | 0.17% | 93,323 |
| Apr 28, 2026 | 5,550.00 | 6,900.00 | 5,380.00 | 6,040.00 | 6,040.00 | 8.63% | 743,905 |
| Apr 27, 2026 | 5,330.00 | 5,560.00 | 5,200.00 | 5,560.00 | 5,560.00 | 4.32% | 55,355 |
| Apr 24, 2026 | 5,530.00 | 5,530.00 | 5,160.00 | 5,330.00 | 5,330.00 | -2.91% | 60,863 |
| Apr 23, 2026 | 6,060.00 | 6,060.00 | 5,480.00 | 5,490.00 | 5,490.00 | -7.26% | 102,385 |
| Apr 22, 2026 | 5,980.00 | 6,200.00 | 5,740.00 | 5,920.00 | 5,920.00 | 0.17% | 71,923 |
| Apr 21, 2026 | 6,420.00 | 6,420.00 | 5,780.00 | 5,910.00 | 5,910.00 | -5.89% | 79,974 |
| Apr 20, 2026 | 6,540.00 | 6,540.00 | 6,200.00 | 6,280.00 | 6,280.00 | -3.98% | 80,447 |
| Apr 17, 2026 | 6,430.00 | 6,540.00 | 6,010.00 | 6,540.00 | 6,540.00 | 2.03% | 124,674 |
| Apr 16, 2026 | 6,730.00 | 6,730.00 | 6,240.00 | 6,410.00 | 6,410.00 | -4.75% | 213,263 |
| Apr 15, 2026 | 7,600.00 | 7,650.00 | 6,700.00 | 6,730.00 | 6,730.00 | -8.56% | 320,054 |
| Apr 14, 2026 | 8,100.00 | 8,200.00 | 7,300.00 | 7,360.00 | 7,360.00 | -9.14% | 567,210 |
| Apr 13, 2026 | 7,960.00 | 8,900.00 | 7,240.00 | 8,100.00 | 8,100.00 | 15.38% | 1,789,870 |
| Apr 10, 2026 | 6,190.00 | 7,020.00 | 6,100.00 | 7,020.00 | 7,020.00 | 30.12% | 119,046 |
| Apr 9, 2026 | 5,665.00 | 5,700.00 | 5,275.00 | 5,395.00 | 5,395.00 | -4.77% | 557,188 |
| Apr 8, 2026 | 5,190.00 | 5,930.00 | 5,005.00 | 5,665.00 | 5,665.00 | 13.53% | 1,090,040 |
| Apr 7, 2026 | 5,060.00 | 5,145.00 | 4,860.00 | 4,990.00 | 4,990.00 | -1.96% | 300,426 |
| Apr 6, 2026 | 5,050.00 | 5,345.00 | 4,865.00 | 5,090.00 | 5,090.00 | 1.80% | 681,578 |
| Apr 3, 2026 | 4,865.00 | 5,350.00 | 4,865.00 | 5,000.00 | 5,000.00 | 3.52% | 862,738 |
| Apr 2, 2026 | 5,435.00 | 5,440.00 | 4,725.00 | 4,830.00 | 4,830.00 | -9.89% | 964,064 |
| Apr 1, 2026 | 5,485.00 | 5,970.00 | 5,150.00 | 5,360.00 | 5,360.00 | 4.08% | 2,362,170 |
| Mar 31, 2026 | 6,680.00 | 7,920.00 | 5,040.00 | 5,150.00 | 5,150.00 | -15.50% | 7,185,030 |
| Mar 30, 2026 | 5,000.00 | 6,095.00 | 4,505.00 | 6,095.00 | 6,095.00 | 29.96% | 8,525,730 |
| Mar 27, 2026 | 3,715.00 | 4,690.00 | 3,515.00 | 4,690.00 | 4,690.00 | 29.92% | 5,978,356 |
| Mar 26, 2026 | 3,490.00 | 3,750.00 | 3,430.00 | 3,610.00 | 3,610.00 | 2.41% | 115,080 |
| Mar 25, 2026 | 3,420.00 | 3,565.00 | 3,405.00 | 3,525.00 | 3,525.00 | 3.68% | 50,782 |
| Mar 24, 2026 | 3,335.00 | 3,550.00 | 3,330.00 | 3,400.00 | 3,400.00 | 2.26% | 33,840 |
| Mar 23, 2026 | 3,425.00 | 3,500.00 | 3,305.00 | 3,325.00 | 3,325.00 | -5.00% | 54,800 |
| Mar 20, 2026 | 3,220.00 | 3,525.00 | 3,220.00 | 3,500.00 | 3,500.00 | 8.86% | 112,454 |
| Mar 19, 2026 | 3,180.00 | 3,255.00 | 3,170.00 | 3,215.00 | 3,215.00 | -2.58% | 27,784 |
| Mar 18, 2026 | 3,300.00 | 3,380.00 | 3,230.00 | 3,300.00 | 3,300.00 | - | 49,410 |
| Mar 17, 2026 | 3,300.00 | 3,405.00 | 3,265.00 | 3,300.00 | 3,300.00 | - | 20,050 |
| Mar 16, 2026 | 3,310.00 | 3,380.00 | 3,270.00 | 3,300.00 | 3,300.00 | -0.30% | 24,948 |
| Mar 13, 2026 | 3,385.00 | 3,390.00 | 3,275.00 | 3,310.00 | 3,310.00 | -3.07% | 18,752 |
| Mar 12, 2026 | 3,275.00 | 3,565.00 | 3,240.00 | 3,415.00 | 3,415.00 | 4.27% | 79,312 |
| Mar 11, 2026 | 3,425.00 | 3,450.00 | 3,230.00 | 3,275.00 | 3,275.00 | -2.24% | 51,196 |
| Mar 10, 2026 | 3,450.00 | 3,450.00 | 3,260.00 | 3,350.00 | 3,350.00 | 3.88% | 31,140 |
| Mar 9, 2026 | 3,070.00 | 3,255.00 | 3,070.00 | 3,225.00 | 3,225.00 | -1.83% | 49,416 |
| Mar 6, 2026 | 3,270.00 | 3,435.00 | 3,115.00 | 3,285.00 | 3,285.00 | 0.46% | 62,790 |
| Mar 5, 2026 | 3,115.00 | 3,380.00 | 3,110.00 | 3,270.00 | 3,270.00 | 8.28% | 89,368 |
| Mar 4, 2026 | 3,290.00 | 3,315.00 | 3,020.00 | 3,020.00 | 3,020.00 | -7.50% | 200,598 |
| Mar 3, 2026 | 3,525.00 | 3,525.00 | 3,250.00 | 3,265.00 | 3,265.00 | -8.67% | 195,846 |
| Feb 27, 2026 | 3,550.00 | 3,670.00 | 3,550.00 | 3,575.00 | 3,575.00 | -1.24% | 89,250 |
| Feb 26, 2026 | 3,675.00 | 3,985.00 | 3,505.00 | 3,620.00 | 3,620.00 | -1.50% | 463,084 |
| Feb 25, 2026 | 3,730.00 | 3,895.00 | 3,650.00 | 3,675.00 | 3,675.00 | -1.47% | 220,484 |
| Feb 24, 2026 | 3,675.00 | 3,835.00 | 3,640.00 | 3,730.00 | 3,730.00 | 0.27% | 92,786 |