Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
-215.00 (-6.25%)
At close: Jan 23, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,370.003,410.003,220.003,225.003,225.00-6.25%585,645
Jan 22, 20263,395.004,185.003,345.003,440.003,440.00-6.65%6,866,835
Jan 21, 20263,085.003,685.003,070.003,685.003,685.0029.98%1,816,413
Jan 20, 20262,900.002,900.002,785.002,835.002,835.000.35%26,800
Jan 19, 20262,850.002,915.002,825.002,825.002,825.00-0.88%63,818
Jan 16, 20262,885.002,895.002,820.002,850.002,850.00-0.87%42,718
Jan 15, 20262,920.002,920.002,830.002,875.002,875.000.35%18,551
Jan 14, 20262,835.002,900.002,800.002,865.002,865.00-0.35%20,719
Jan 13, 20262,875.002,885.002,780.002,875.002,875.002.86%29,839
Jan 12, 20262,830.002,920.002,795.002,795.002,795.00-1.24%30,065
Jan 9, 20262,805.002,915.002,800.002,830.002,830.001.07%16,606
Jan 8, 20262,900.002,900.002,790.002,800.002,800.00-3.45%29,549
Jan 7, 20262,910.002,910.002,790.002,900.002,900.002.65%13,469
Jan 6, 20262,875.002,875.002,800.002,825.002,825.001.07%16,318
Jan 5, 20262,940.002,940.002,790.002,795.002,795.000.36%25,708
Jan 2, 20262,795.002,830.002,780.002,785.002,785.00-0.36%9,424
Dec 30, 20252,870.002,870.002,790.002,795.002,795.00-1.41%14,997
Dec 29, 20252,930.002,930.002,785.002,835.002,835.000.53%16,008
Dec 26, 20252,885.002,950.002,815.002,820.002,790.00-2.25%13,337
Dec 24, 20252,845.002,895.002,795.002,885.002,854.311.41%17,263
Dec 23, 20252,950.002,950.002,790.002,845.002,814.73-1.39%45,558
Dec 22, 20252,820.002,915.002,820.002,885.002,854.312.67%13,358
Dec 19, 20252,810.002,860.002,780.002,810.002,780.11-13,455
Dec 18, 20252,855.002,915.002,780.002,810.002,780.11-1.40%11,498
Dec 17, 20252,850.002,895.002,830.002,850.002,819.68-14,072
Dec 16, 20252,950.002,950.002,845.002,850.002,819.68-2.06%15,299
Dec 15, 20252,905.002,920.002,870.002,910.002,879.040.17%8,187
Dec 12, 20252,905.002,935.002,885.002,905.002,874.10-0.85%33,191
Dec 11, 20252,920.002,990.002,880.002,930.002,898.830.34%23,840
Dec 10, 20252,855.002,975.002,840.002,920.002,888.942.46%21,155
Dec 9, 20252,880.002,910.002,830.002,850.002,819.68-1.04%23,269
Dec 8, 20252,875.003,030.002,805.002,880.002,849.362.13%36,806
Dec 5, 20252,775.002,845.002,770.002,820.002,790.001.44%17,178
Dec 4, 20252,850.002,850.002,760.002,780.002,750.43-1.24%26,499
Dec 3, 20252,825.002,840.002,790.002,815.002,785.050.18%19,421
Dec 2, 20252,785.002,825.002,765.002,810.002,780.11-0.18%14,033
Dec 1, 20252,775.002,815.002,775.002,815.002,785.051.44%33,197
Nov 28, 20252,780.002,810.002,770.002,775.002,745.48-0.18%47,960
Nov 27, 20252,855.002,855.002,770.002,780.002,750.43-1.59%24,180
Nov 26, 20252,840.002,955.002,780.002,825.002,794.95-0.53%28,520
Nov 25, 20252,985.002,990.002,835.002,840.002,809.79-1.73%9,244
Nov 24, 20252,865.002,965.002,860.002,890.002,859.261.05%24,613
Nov 21, 20252,865.002,930.002,805.002,860.002,829.57-0.87%23,814
Nov 20, 20252,870.002,990.002,870.002,885.002,854.310.52%8,357
Nov 19, 20252,925.002,925.002,845.002,870.002,839.47-1.54%13,585
Nov 18, 20252,950.002,985.002,870.002,915.002,883.99-1.35%41,722
Nov 17, 20252,970.003,000.002,955.002,955.002,923.56-1.01%13,040
Nov 14, 20253,040.003,055.002,980.002,985.002,953.24-2.77%14,436
Nov 13, 20253,010.003,090.003,010.003,070.003,037.34-0.32%16,158
Nov 12, 20252,965.003,080.002,965.003,080.003,047.234.05%27,204