Daedong Metals Co., Ltd. (KOSDAQ:020400)
South Korea · Delayed Price · Currency is KRW 3,525.00
-60.00 (-1.67%)
At close: May 28, 2026
Daedong Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3,585.00 | 3,665.00 | 3,450.00 | 3,525.00 | 3,525.00 | -1.67% | 68,323 |
| May 27, 2026 | 3,800.00 | 3,800.00 | 3,525.00 | 3,585.00 | 3,585.00 | -4.14% | 66,789 |
| May 26, 2026 | 3,990.00 | 4,045.00 | 3,705.00 | 3,740.00 | 3,740.00 | -5.32% | 85,990 |
| May 22, 2026 | 3,830.00 | 3,975.00 | 3,795.00 | 3,950.00 | 3,950.00 | 3.13% | 50,043 |
| May 21, 2026 | 3,880.00 | 3,995.00 | 3,790.00 | 3,830.00 | 3,830.00 | 1.06% | 57,572 |
| May 20, 2026 | 3,860.00 | 3,935.00 | 3,640.00 | 3,790.00 | 3,790.00 | -1.56% | 80,497 |
| May 19, 2026 | 3,920.00 | 3,920.00 | 3,695.00 | 3,850.00 | 3,850.00 | -1.79% | 49,816 |
| May 18, 2026 | 3,990.00 | 3,990.00 | 3,730.00 | 3,920.00 | 3,920.00 | -1.88% | 75,556 |
| May 15, 2026 | 4,145.00 | 4,230.00 | 3,875.00 | 3,995.00 | 3,995.00 | -3.39% | 109,826 |
| May 14, 2026 | 4,250.00 | 4,330.00 | 4,000.00 | 4,135.00 | 4,135.00 | -2.71% | 142,200 |
| May 13, 2026 | 4,120.00 | 4,410.00 | 4,050.00 | 4,250.00 | 4,250.00 | 4.04% | 242,749 |
| May 12, 2026 | 4,220.00 | 4,290.00 | 3,980.00 | 4,085.00 | 4,085.00 | -2.97% | 165,600 |
| May 11, 2026 | 4,440.00 | 4,495.00 | 4,165.00 | 4,210.00 | 4,210.00 | -5.07% | 187,392 |
| May 8, 2026 | 4,890.00 | 4,890.00 | 4,405.00 | 4,435.00 | 4,435.00 | -9.12% | 355,878 |
| May 7, 2026 | 5,190.00 | 5,230.00 | 4,700.00 | 4,880.00 | 4,880.00 | -12.07% | 638,149 |
| May 6, 2026 | 5,510.00 | 5,630.00 | 5,460.00 | 5,550.00 | 5,550.00 | 0.91% | 68,574 |
| 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% | 80,483 |
| Apr 29, 2026 | 6,080.00 | 6,100.00 | 5,810.00 | 6,050.00 | 6,050.00 | 0.17% | 93,417 |
| Apr 28, 2026 | 5,550.00 | 6,900.00 | 5,380.00 | 6,040.00 | 6,040.00 | 8.63% | 745,055 |
| 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% | 61,767 |
| Apr 23, 2026 | 6,060.00 | 6,060.00 | 5,480.00 | 5,490.00 | 5,490.00 | -7.26% | 103,583 |
| Apr 22, 2026 | 5,980.00 | 6,200.00 | 5,740.00 | 5,920.00 | 5,920.00 | 0.17% | 72,040 |
| Apr 21, 2026 | 6,420.00 | 6,420.00 | 5,780.00 | 5,910.00 | 5,910.00 | -5.89% | 80,473 |
| Apr 20, 2026 | 6,540.00 | 6,540.00 | 6,200.00 | 6,280.00 | 6,280.00 | -3.98% | 81,058 |
| Apr 17, 2026 | 6,430.00 | 6,540.00 | 6,010.00 | 6,540.00 | 6,540.00 | 2.03% | 128,746 |
| Apr 16, 2026 | 6,730.00 | 6,730.00 | 6,240.00 | 6,410.00 | 6,410.00 | -4.75% | 214,014 |
| Apr 15, 2026 | 7,600.00 | 7,650.00 | 6,700.00 | 6,730.00 | 6,730.00 | -8.56% | 322,688 |
| Apr 14, 2026 | 8,100.00 | 8,200.00 | 7,300.00 | 7,360.00 | 7,360.00 | -9.14% | 574,805 |
| Apr 13, 2026 | 7,960.00 | 8,900.00 | 7,240.00 | 8,100.00 | 8,100.00 | 15.38% | 1,797,747 |
| Apr 10, 2026 | 6,190.00 | 7,020.00 | 6,100.00 | 7,020.00 | 7,020.00 | 30.12% | 119,071 |
| Apr 9, 2026 | 5,665.00 | 5,700.00 | 5,275.00 | 5,395.00 | 5,395.00 | -4.77% | 565,898 |
| 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 |