Daedong Metals Co., Ltd. (KOSDAQ:020400)
South Korea · Delayed Price · Currency is KRW 2,645.00
+20.00 (0.76%)
At close: Oct 1, 2026
Daedong Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2,580.00 | 2,635.00 | 2,580.00 | 2,625.00 | 2,625.00 | 3.35% | 13,210 |
| Sep 29, 2026 | 2,625.00 | 2,625.00 | 2,525.00 | 2,540.00 | 2,540.00 | -2.31% | 10,275 |
| Sep 28, 2026 | 2,595.00 | 2,725.00 | 2,550.00 | 2,600.00 | 2,600.00 | - | 19,886 |
| Sep 23, 2026 | 2,725.00 | 2,725.00 | 2,520.00 | 2,600.00 | 2,600.00 | -2.80% | 15,698 |
| Sep 22, 2026 | 2,645.00 | 2,705.00 | 2,640.00 | 2,675.00 | 2,675.00 | 1.13% | 3,847 |
| Sep 21, 2026 | 2,760.00 | 2,800.00 | 2,600.00 | 2,645.00 | 2,645.00 | -4.17% | 28,251 |
| Sep 18, 2026 | 2,780.00 | 2,795.00 | 2,735.00 | 2,760.00 | 2,760.00 | -0.72% | 12,743 |
| Sep 17, 2026 | 2,865.00 | 2,865.00 | 2,750.00 | 2,780.00 | 2,780.00 | - | 19,524 |
| Sep 16, 2026 | 2,825.00 | 2,825.00 | 2,720.00 | 2,780.00 | 2,780.00 | -0.71% | 16,995 |
| Sep 15, 2026 | 2,820.00 | 2,870.00 | 2,790.00 | 2,800.00 | 2,800.00 | -1.41% | 6,100 |
| Sep 14, 2026 | 2,895.00 | 2,895.00 | 2,830.00 | 2,840.00 | 2,840.00 | -1.90% | 9,506 |
| Sep 11, 2026 | 2,935.00 | 3,040.00 | 2,880.00 | 2,895.00 | 2,895.00 | -1.86% | 10,373 |
| Sep 10, 2026 | 2,905.00 | 2,980.00 | 2,835.00 | 2,950.00 | 2,950.00 | 1.90% | 23,393 |
| Sep 9, 2026 | 2,910.00 | 2,935.00 | 2,890.00 | 2,895.00 | 2,895.00 | 0.17% | 10,290 |
| Sep 8, 2026 | 2,965.00 | 2,965.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.17% | 7,770 |
| Sep 7, 2026 | 2,870.00 | 2,990.00 | 2,865.00 | 2,885.00 | 2,885.00 | 0.52% | 5,703 |
| Sep 4, 2026 | 2,830.00 | 2,885.00 | 2,830.00 | 2,870.00 | 2,870.00 | 1.41% | 4,130 |
| Sep 3, 2026 | 2,850.00 | 2,960.00 | 2,810.00 | 2,830.00 | 2,830.00 | 0.18% | 9,165 |
| Sep 2, 2026 | 2,920.00 | 2,920.00 | 2,820.00 | 2,825.00 | 2,825.00 | -3.25% | 8,267 |
| Sep 1, 2026 | 2,875.00 | 2,935.00 | 2,850.00 | 2,920.00 | 2,920.00 | 1.57% | 8,839 |
| Aug 31, 2026 | 2,875.00 | 2,880.00 | 2,785.00 | 2,875.00 | 2,875.00 | 0.17% | 21,166 |
| Aug 28, 2026 | 2,910.00 | 2,970.00 | 2,850.00 | 2,870.00 | 2,870.00 | -1.03% | 9,951 |
| Aug 27, 2026 | 2,995.00 | 2,995.00 | 2,865.00 | 2,900.00 | 2,900.00 | -0.34% | 12,895 |
| Aug 26, 2026 | 2,890.00 | 3,000.00 | 2,755.00 | 2,910.00 | 2,910.00 | 2.65% | 52,501 |
| Aug 25, 2026 | 2,760.00 | 2,860.00 | 2,620.00 | 2,835.00 | 2,835.00 | 2.72% | 28,173 |
| Aug 24, 2026 | 2,870.00 | 2,985.00 | 2,710.00 | 2,760.00 | 2,760.00 | -1.60% | 33,972 |
| Aug 21, 2026 | 3,000.00 | 3,000.00 | 2,805.00 | 2,805.00 | 2,805.00 | -4.27% | 43,280 |
| Aug 20, 2026 | 3,025.00 | 3,025.00 | 2,900.00 | 2,930.00 | 2,930.00 | -3.14% | 33,480 |
| Aug 19, 2026 | 2,960.00 | 3,085.00 | 2,950.00 | 3,025.00 | 3,025.00 | -0.33% | 40,607 |
| Aug 18, 2026 | 3,230.00 | 3,230.00 | 3,015.00 | 3,035.00 | 3,035.00 | -3.96% | 65,117 |
| Aug 14, 2026 | 3,190.00 | 3,195.00 | 3,090.00 | 3,160.00 | 3,160.00 | -1.25% | 70,362 |
| Aug 13, 2026 | 3,155.00 | 3,370.00 | 2,990.00 | 3,200.00 | 3,200.00 | 2.40% | 352,584 |
| Aug 12, 2026 | 3,070.00 | 3,375.00 | 2,910.00 | 3,125.00 | 3,125.00 | 2.63% | 128,245 |
| Aug 11, 2026 | 3,060.00 | 3,060.00 | 2,915.00 | 3,045.00 | 3,045.00 | 1.50% | 47,955 |
| Aug 10, 2026 | 2,690.00 | 3,440.00 | 2,690.00 | 3,000.00 | 3,000.00 | 9.09% | 509,737 |
| Aug 7, 2026 | 2,850.00 | 2,890.00 | 2,690.00 | 2,750.00 | 2,750.00 | -3.00% | 28,858 |
| Aug 6, 2026 | 2,950.00 | 2,950.00 | 2,795.00 | 2,835.00 | 2,835.00 | -1.05% | 15,430 |
| Aug 5, 2026 | 2,755.00 | 2,900.00 | 2,755.00 | 2,865.00 | 2,865.00 | 3.99% | 37,214 |
| Aug 4, 2026 | 2,685.00 | 2,800.00 | 2,605.00 | 2,755.00 | 2,755.00 | 1.85% | 32,021 |
| Aug 3, 2026 | 2,560.00 | 2,785.00 | 2,560.00 | 2,705.00 | 2,705.00 | 2.85% | 18,793 |
| Jul 31, 2026 | 2,515.00 | 2,690.00 | 2,515.00 | 2,630.00 | 2,630.00 | 6.05% | 26,999 |
| 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 |