Daedong Metals Co., Ltd. (KOSDAQ:020400)
South Korea · Delayed Price · Currency is KRW 2,480.00
+125.00 (5.31%)
At close: Jul 30, 2026
Daedong Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,420.00 | 2,550.00 | 2,315.00 | 2,480.00 | 2,480.00 | 5.31% | 36,286 |
| Jul 29, 2026 | 2,670.00 | 2,715.00 | 2,300.00 | 2,355.00 | 2,355.00 | -12.45% | 45,568 |
| Jul 28, 2026 | 2,740.00 | 2,800.00 | 2,660.00 | 2,690.00 | 2,690.00 | -2.54% | 26,354 |
| Jul 27, 2026 | 2,745.00 | 2,895.00 | 2,745.00 | 2,760.00 | 2,760.00 | 0.36% | 15,918 |
| Jul 24, 2026 | 2,800.00 | 2,955.00 | 2,750.00 | 2,750.00 | 2,750.00 | -4.51% | 16,760 |
| Jul 23, 2026 | 2,770.00 | 2,895.00 | 2,770.00 | 2,880.00 | 2,880.00 | 3.97% | 19,495 |
| Jul 22, 2026 | 2,885.00 | 2,975.00 | 2,770.00 | 2,770.00 | 2,770.00 | -3.65% | 31,725 |
| Jul 21, 2026 | 2,800.00 | 2,885.00 | 2,735.00 | 2,875.00 | 2,875.00 | 1.95% | 33,146 |
| Jul 20, 2026 | 2,890.00 | 2,995.00 | 2,800.00 | 2,820.00 | 2,820.00 | -4.89% | 41,397 |
| Jul 16, 2026 | 2,900.00 | 3,185.00 | 2,900.00 | 2,965.00 | 2,965.00 | 2.24% | 75,852 |
| Jul 15, 2026 | 2,935.00 | 3,045.00 | 2,860.00 | 2,900.00 | 2,900.00 | -1.19% | 30,597 |
| Jul 14, 2026 | 2,940.00 | 2,970.00 | 2,835.00 | 2,935.00 | 2,935.00 | -0.17% | 29,948 |
| Jul 13, 2026 | 3,125.00 | 3,370.00 | 2,940.00 | 2,940.00 | 2,940.00 | -5.92% | 58,268 |
| Jul 10, 2026 | 3,085.00 | 3,190.00 | 3,060.00 | 3,125.00 | 3,125.00 | 3.82% | 63,382 |
| Jul 9, 2026 | 3,050.00 | 3,200.00 | 2,960.00 | 3,010.00 | 3,010.00 | -0.99% | 67,392 |
| Jul 8, 2026 | 3,085.00 | 3,255.00 | 3,020.00 | 3,040.00 | 3,040.00 | -3.49% | 49,965 |
| Jul 7, 2026 | 3,170.00 | 3,200.00 | 3,020.00 | 3,150.00 | 3,150.00 | -1.10% | 44,550 |
| Jul 6, 2026 | 3,190.00 | 3,320.00 | 3,110.00 | 3,185.00 | 3,185.00 | 0.16% | 78,557 |
| Jul 3, 2026 | 3,425.00 | 3,425.00 | 3,030.00 | 3,180.00 | 3,180.00 | -7.15% | 146,022 |
| Jul 2, 2026 | 3,510.00 | 4,180.00 | 3,365.00 | 3,425.00 | 3,425.00 | -2.42% | 392,557 |
| Jul 1, 2026 | 3,405.00 | 3,655.00 | 3,390.00 | 3,510.00 | 3,510.00 | 2.33% | 122,300 |
| Jun 30, 2026 | 3,325.00 | 3,560.00 | 3,285.00 | 3,430.00 | 3,430.00 | 3.78% | 120,085 |
| Jun 29, 2026 | 3,035.00 | 3,355.00 | 3,020.00 | 3,305.00 | 3,305.00 | 9.98% | 77,563 |
| Jun 26, 2026 | 3,190.00 | 3,195.00 | 2,995.00 | 3,005.00 | 3,005.00 | -5.95% | 84,335 |
| Jun 25, 2026 | 3,065.00 | 3,280.00 | 3,060.00 | 3,195.00 | 3,195.00 | 4.75% | 79,276 |
| Jun 24, 2026 | 2,970.00 | 3,130.00 | 2,915.00 | 3,050.00 | 3,050.00 | 2.87% | 33,415 |
| Jun 23, 2026 | 3,125.00 | 3,225.00 | 2,900.00 | 2,965.00 | 2,965.00 | -5.12% | 49,320 |
| Jun 22, 2026 | 3,080.00 | 3,225.00 | 3,075.00 | 3,125.00 | 3,125.00 | 1.46% | 42,088 |
| Jun 19, 2026 | 3,395.00 | 3,395.00 | 3,080.00 | 3,080.00 | 3,080.00 | -9.28% | 115,242 |
| Jun 18, 2026 | 3,390.00 | 3,400.00 | 3,295.00 | 3,395.00 | 3,395.00 | 0.15% | 51,116 |
| Jun 17, 2026 | 3,345.00 | 3,600.00 | 3,240.00 | 3,390.00 | 3,390.00 | 2.57% | 110,322 |
| Jun 16, 2026 | 3,225.00 | 3,420.00 | 3,225.00 | 3,305.00 | 3,305.00 | 2.48% | 100,563 |
| Jun 15, 2026 | 3,230.00 | 3,290.00 | 3,135.00 | 3,225.00 | 3,225.00 | 1.26% | 57,457 |
| Jun 12, 2026 | 3,130.00 | 3,390.00 | 3,125.00 | 3,185.00 | 3,185.00 | 2.41% | 120,773 |
| Jun 11, 2026 | 2,995.00 | 3,255.00 | 2,800.00 | 3,110.00 | 3,110.00 | 3.84% | 73,478 |
| Jun 10, 2026 | 3,120.00 | 3,150.00 | 2,870.00 | 2,995.00 | 2,995.00 | -2.60% | 71,070 |
| Jun 9, 2026 | 2,800.00 | 3,075.00 | 2,800.00 | 3,075.00 | 3,075.00 | 10.02% | 66,583 |
| Jun 8, 2026 | 2,900.00 | 2,910.00 | 2,725.00 | 2,795.00 | 2,795.00 | -6.83% | 60,376 |
| Jun 5, 2026 | 3,250.00 | 3,250.00 | 2,955.00 | 3,000.00 | 3,000.00 | -4.76% | 50,278 |
| Jun 4, 2026 | 3,375.00 | 3,380.00 | 3,055.00 | 3,150.00 | 3,150.00 | -0.63% | 61,934 |
| Jun 2, 2026 | 3,145.00 | 3,280.00 | 2,990.00 | 3,170.00 | 3,170.00 | 0.79% | 81,397 |
| Jun 1, 2026 | 3,270.00 | 3,390.00 | 3,020.00 | 3,145.00 | 3,145.00 | -3.82% | 100,452 |
| May 29, 2026 | 3,650.00 | 3,650.00 | 3,220.00 | 3,270.00 | 3,270.00 | -7.23% | 99,339 |
| 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 |