Daedong Metals Co., Ltd. (KOSDAQ:020400)
South Korea · Delayed Price · Currency is KRW 6,410.00
-320.00 (-4.75%)
At close: Apr 16, 2026
Daedong Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 3,920.00 | 3,920.00 | 3,695.00 | 3,720.00 | 3,720.00 | -5.10% | 197,652 |
| Feb 20, 2026 | 3,855.00 | 4,000.00 | 3,750.00 | 3,920.00 | 3,920.00 | 0.90% | 157,060 |
| Feb 19, 2026 | 4,055.00 | 4,250.00 | 3,750.00 | 3,885.00 | 3,885.00 | -1.77% | 736,376 |
| Feb 13, 2026 | 4,085.00 | 4,135.00 | 3,850.00 | 3,955.00 | 3,955.00 | -3.06% | 461,534 |
| Feb 12, 2026 | 3,905.00 | 4,720.00 | 3,850.00 | 4,080.00 | 4,080.00 | 9.53% | 4,531,396 |
| Feb 11, 2026 | 3,950.00 | 4,090.00 | 3,725.00 | 3,725.00 | 3,725.00 | -7.11% | 759,560 |
| Feb 10, 2026 | 3,450.00 | 4,435.00 | 3,425.00 | 4,010.00 | 4,010.00 | 13.44% | 4,398,618 |
| Feb 9, 2026 | 3,800.00 | 3,820.00 | 3,520.00 | 3,535.00 | 3,535.00 | -6.97% | 1,017,534 |
| Feb 6, 2026 | 4,415.00 | 4,790.00 | 3,685.00 | 3,800.00 | 3,800.00 | 3.12% | 6,407,682 |
| Feb 5, 2026 | 2,805.00 | 3,685.00 | 2,785.00 | 3,685.00 | 3,685.00 | 29.98% | 4,553,808 |
| Feb 4, 2026 | 2,800.00 | 2,845.00 | 2,775.00 | 2,835.00 | 2,835.00 | 0.53% | 17,926 |
| Feb 3, 2026 | 2,750.00 | 2,975.00 | 2,735.00 | 2,820.00 | 2,820.00 | 3.49% | 83,772 |
| Feb 2, 2026 | 2,755.00 | 2,800.00 | 2,725.00 | 2,725.00 | 2,725.00 | -1.80% | 9,372 |