Daedong Steel Co., Ltd. (KOSDAQ:048470)
 3,120.00
 -55.00 (-1.73%)
  At close: Oct 30, 2025
Daedong Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,175.00 | 3,275.00 | 3,085.00 | 3,120.00 | 3,120.00 | -1.73% | 49,487 | 
| Oct 29, 2025 | 3,210.00 | 3,230.00 | 3,150.00 | 3,175.00 | 3,175.00 | -1.24% | 22,468 | 
| Oct 28, 2025 | 3,285.00 | 3,285.00 | 3,200.00 | 3,215.00 | 3,215.00 | -2.13% | 43,327 | 
| Oct 27, 2025 | 3,315.00 | 3,355.00 | 3,255.00 | 3,285.00 | 3,285.00 | -0.30% | 31,999 | 
| Oct 24, 2025 | 3,385.00 | 3,385.00 | 3,195.00 | 3,295.00 | 3,295.00 | 0.30% | 86,967 | 
| Oct 23, 2025 | 3,250.00 | 3,440.00 | 3,250.00 | 3,285.00 | 3,285.00 | 1.08% | 97,809 | 
| Oct 22, 2025 | 3,270.00 | 3,360.00 | 3,210.00 | 3,250.00 | 3,250.00 | 0.46% | 35,090 | 
| Oct 21, 2025 | 3,315.00 | 3,335.00 | 3,230.00 | 3,235.00 | 3,235.00 | -1.97% | 48,356 | 
| Oct 20, 2025 | 3,355.00 | 3,365.00 | 3,290.00 | 3,300.00 | 3,300.00 | -1.20% | 20,533 | 
| Oct 17, 2025 | 3,380.00 | 3,380.00 | 3,290.00 | 3,340.00 | 3,340.00 | 1.37% | 53,515 | 
| Oct 16, 2025 | 3,290.00 | 3,380.00 | 3,280.00 | 3,295.00 | 3,295.00 | 0.15% | 29,342 | 
| Oct 15, 2025 | 3,280.00 | 3,345.00 | 3,260.00 | 3,290.00 | 3,290.00 | - | 24,153 | 
| Oct 14, 2025 | 3,340.00 | 3,415.00 | 3,280.00 | 3,290.00 | 3,290.00 | -1.50% | 20,052 | 
| Oct 13, 2025 | 3,285.00 | 3,390.00 | 3,285.00 | 3,340.00 | 3,340.00 | 1.67% | 21,342 | 
| Oct 10, 2025 | 3,320.00 | 3,350.00 | 3,270.00 | 3,285.00 | 3,285.00 | -3.24% | 54,335 | 
| Oct 2, 2025 | 3,400.00 | 3,420.00 | 3,355.00 | 3,395.00 | 3,395.00 | -0.15% | 19,238 | 
| Oct 1, 2025 | 3,385.00 | 3,430.00 | 3,365.00 | 3,400.00 | 3,400.00 | 0.44% | 8,373 | 
| Sep 30, 2025 | 3,475.00 | 3,475.00 | 3,370.00 | 3,385.00 | 3,385.00 | -1.02% | 15,377 | 
| Sep 29, 2025 | 3,365.00 | 3,460.00 | 3,350.00 | 3,420.00 | 3,420.00 | 0.74% | 26,540 | 
| Sep 26, 2025 | 3,465.00 | 3,470.00 | 3,395.00 | 3,395.00 | 3,395.00 | -2.86% | 37,784 | 
| Sep 25, 2025 | 3,500.00 | 3,670.00 | 3,465.00 | 3,495.00 | 3,495.00 | 0.87% | 83,913 | 
| Sep 24, 2025 | 3,635.00 | 3,635.00 | 3,460.00 | 3,465.00 | 3,465.00 | -1.42% | 30,864 | 
| Sep 23, 2025 | 3,605.00 | 3,625.00 | 3,515.00 | 3,515.00 | 3,515.00 | -2.63% | 224,576 | 
| Sep 22, 2025 | 3,695.00 | 3,695.00 | 3,595.00 | 3,610.00 | 3,610.00 | -0.96% | 28,882 | 
| Sep 19, 2025 | 3,720.00 | 3,720.00 | 3,620.00 | 3,645.00 | 3,645.00 | -0.95% | 18,669 | 
| Sep 18, 2025 | 3,620.00 | 3,680.00 | 3,620.00 | 3,680.00 | 3,680.00 | 1.24% | 43,098 | 
| Sep 17, 2025 | 3,615.00 | 3,660.00 | 3,605.00 | 3,635.00 | 3,635.00 | 0.55% | 14,415 | 
| Sep 16, 2025 | 3,625.00 | 3,670.00 | 3,610.00 | 3,615.00 | 3,615.00 | -0.14% | 23,807 | 
| Sep 15, 2025 | 3,675.00 | 3,690.00 | 3,620.00 | 3,620.00 | 3,620.00 | -1.36% | 32,968 | 
| Sep 12, 2025 | 3,780.00 | 3,830.00 | 3,665.00 | 3,670.00 | 3,670.00 | -2.52% | 87,968 | 
| Sep 11, 2025 | 3,745.00 | 3,925.00 | 3,700.00 | 3,765.00 | 3,765.00 | 0.80% | 225,326 | 
| Sep 10, 2025 | 3,605.00 | 3,965.00 | 3,555.00 | 3,735.00 | 3,735.00 | 5.51% | 465,840 | 
| Sep 9, 2025 | 3,580.00 | 3,685.00 | 3,495.00 | 3,540.00 | 3,540.00 | -0.42% | 55,160 | 
| Sep 8, 2025 | 3,515.00 | 3,585.00 | 3,500.00 | 3,555.00 | 3,555.00 | 1.14% | 18,245 | 
| Sep 5, 2025 | 3,570.00 | 3,575.00 | 3,500.00 | 3,515.00 | 3,515.00 | -1.54% | 10,494 | 
| Sep 4, 2025 | 3,550.00 | 3,595.00 | 3,520.00 | 3,570.00 | 3,570.00 | 1.13% | 18,012 | 
| Sep 3, 2025 | 3,510.00 | 3,595.00 | 3,510.00 | 3,530.00 | 3,530.00 | - | 6,685 | 
| Sep 2, 2025 | 3,525.00 | 3,530.00 | 3,460.00 | 3,530.00 | 3,530.00 | 1.15% | 22,080 | 
| Sep 1, 2025 | 3,600.00 | 3,650.00 | 3,450.00 | 3,490.00 | 3,490.00 | -2.38% | 53,583 | 
| Aug 29, 2025 | 3,570.00 | 3,610.00 | 3,535.00 | 3,575.00 | 3,575.00 | 0.14% | 11,301 | 
| Aug 28, 2025 | 3,590.00 | 3,625.00 | 3,555.00 | 3,570.00 | 3,570.00 | -1.24% | 22,681 | 
| Aug 27, 2025 | 3,660.00 | 3,670.00 | 3,570.00 | 3,615.00 | 3,615.00 | -0.96% | 39,009 | 
| Aug 26, 2025 | 3,860.00 | 3,920.00 | 3,630.00 | 3,650.00 | 3,650.00 | - | 204,766 | 
| Aug 25, 2025 | 3,700.00 | 3,770.00 | 3,640.00 | 3,650.00 | 3,650.00 | -1.35% | 25,418 | 
| Aug 22, 2025 | 3,635.00 | 3,770.00 | 3,635.00 | 3,700.00 | 3,700.00 | 0.95% | 9,331 | 
| Aug 21, 2025 | 3,690.00 | 3,790.00 | 3,660.00 | 3,665.00 | 3,665.00 | -0.68% | 14,874 | 
| Aug 20, 2025 | 3,705.00 | 3,705.00 | 3,590.00 | 3,690.00 | 3,690.00 | -0.40% | 24,189 | 
| Aug 19, 2025 | 3,760.00 | 3,880.00 | 3,600.00 | 3,705.00 | 3,705.00 | -1.59% | 31,779 | 
| Aug 18, 2025 | 3,865.00 | 3,865.00 | 3,740.00 | 3,765.00 | 3,765.00 | -2.59% | 26,146 | 
| Aug 14, 2025 | 3,810.00 | 3,880.00 | 3,805.00 | 3,865.00 | 3,865.00 | 1.71% | 23,552 |