Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,680.00
+45.00 (1.24%)
At close: Sep 18, 2025

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,720.003,720.003,620.003,645.003,645.00-0.95%18,669
Sep 18, 20253,620.003,680.003,620.003,680.003,680.001.24%43,098
Sep 17, 20253,615.003,660.003,605.003,635.003,635.000.55%14,415
Sep 16, 20253,625.003,670.003,610.003,615.003,615.00-0.14%23,807
Sep 15, 20253,675.003,690.003,620.003,620.003,620.00-1.36%32,968
Sep 12, 20253,780.003,830.003,665.003,670.003,670.00-2.52%87,968
Sep 11, 20253,745.003,925.003,700.003,765.003,765.000.80%225,326
Sep 10, 20253,605.003,965.003,555.003,735.003,735.005.51%465,840
Sep 9, 20253,580.003,685.003,495.003,540.003,540.00-0.42%55,160
Sep 8, 20253,515.003,585.003,500.003,555.003,555.001.14%18,245
Sep 5, 20253,570.003,575.003,500.003,515.003,515.00-1.54%10,494
Sep 4, 20253,550.003,595.003,520.003,570.003,570.001.13%18,012
Sep 3, 20253,510.003,595.003,510.003,530.003,530.00-6,685
Sep 2, 20253,525.003,530.003,460.003,530.003,530.001.15%22,080
Sep 1, 20253,600.003,650.003,450.003,490.003,490.00-2.38%53,583
Aug 29, 20253,570.003,610.003,535.003,575.003,575.000.14%11,301
Aug 28, 20253,590.003,625.003,555.003,570.003,570.00-1.24%22,681
Aug 27, 20253,660.003,670.003,570.003,615.003,615.00-0.96%39,009
Aug 26, 20253,860.003,920.003,630.003,650.003,650.00-204,766
Aug 25, 20253,700.003,770.003,640.003,650.003,650.00-1.35%25,418
Aug 22, 20253,635.003,770.003,635.003,700.003,700.000.95%9,331
Aug 21, 20253,690.003,790.003,660.003,665.003,665.00-0.68%14,874
Aug 20, 20253,705.003,705.003,590.003,690.003,690.00-0.40%24,189
Aug 19, 20253,760.003,880.003,600.003,705.003,705.00-1.59%31,779
Aug 18, 20253,865.003,865.003,740.003,765.003,765.00-2.59%26,146
Aug 14, 20253,810.003,880.003,805.003,865.003,865.001.71%23,552
Aug 13, 20253,915.003,915.003,655.003,800.003,800.00-0.65%41,981
Aug 12, 20253,825.003,900.003,825.003,825.003,825.00-38,826
Aug 11, 20253,820.003,890.003,820.003,825.003,825.001.46%40,710
Aug 8, 20253,800.003,825.003,590.003,770.003,770.00-0.79%42,622
Aug 7, 20253,800.003,830.003,770.003,800.003,800.00-0.78%28,554
Aug 6, 20253,760.003,850.003,760.003,830.003,830.000.79%29,120
Aug 5, 20253,880.003,880.003,730.003,800.003,800.000.80%68,723
Aug 4, 20253,715.003,875.003,715.003,770.003,770.001.48%51,205
Aug 1, 20253,920.003,920.003,715.003,715.003,715.00-5.23%120,376
Jul 31, 20254,110.004,200.003,820.003,920.003,920.00-8.84%332,016
Jul 30, 20254,325.004,360.004,265.004,300.004,300.00-0.58%61,309
Jul 29, 20254,425.004,530.004,250.004,325.004,325.00-2.26%67,418
Jul 28, 20254,550.004,590.004,375.004,425.004,425.00-2.75%194,432
Jul 25, 20254,345.004,550.004,310.004,550.004,550.004.48%131,318
Jul 24, 20254,460.004,520.004,350.004,355.004,355.00-3.65%247,866
Jul 23, 20254,265.004,590.004,265.004,520.004,520.007.11%949,830
Jul 22, 20254,290.004,330.004,100.004,220.004,220.00-1.52%58,123
Jul 21, 20254,265.004,330.004,255.004,285.004,285.000.59%53,759
Jul 18, 20254,225.004,290.004,190.004,260.004,260.001.07%68,659
Jul 17, 20254,265.004,275.004,200.004,215.004,215.00-1.17%45,803
Jul 16, 20254,160.004,575.004,140.004,265.004,265.001.67%893,716
Jul 15, 20254,225.004,225.004,155.004,195.004,195.00-0.71%43,266
Jul 14, 20254,260.004,285.004,185.004,225.004,225.00-0.59%51,695
Jul 11, 20254,250.004,300.004,210.004,250.004,250.000.59%44,077