Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,530.00
+30.00 (0.86%)
At close: Feb 20, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,560.003,565.003,470.003,530.003,530.000.86%186,480
Feb 19, 20263,430.003,525.003,430.003,500.003,500.002.79%177,212
Feb 13, 20263,470.003,470.003,360.003,405.003,405.00-2.16%120,126
Feb 12, 20263,520.003,675.003,480.003,480.003,480.00-289,634
Feb 11, 20263,545.003,580.003,455.003,480.003,480.00-1.00%161,230
Feb 10, 20263,480.003,825.003,380.003,515.003,515.001.01%1,234,249
Feb 9, 20263,540.003,580.003,385.003,480.003,480.000.58%298,252
Feb 6, 20263,410.003,960.003,330.003,460.003,460.003.90%1,823,029
Feb 5, 20263,280.004,080.003,230.003,330.003,330.002.94%5,284,944
Feb 4, 20263,185.003,260.003,150.003,235.003,235.001.09%107,395
Feb 3, 20263,180.003,250.003,100.003,200.003,200.003.06%102,489
Feb 2, 20263,150.003,215.003,065.003,105.003,105.00-3.72%209,954
Jan 30, 20263,300.003,300.003,165.003,225.003,225.00-1.23%116,817
Jan 29, 20263,220.003,295.003,150.003,265.003,265.001.40%160,953
Jan 28, 20263,350.003,350.003,205.003,220.003,220.00-2.87%223,437
Jan 27, 20263,215.003,330.003,110.003,315.003,315.004.57%391,137
Jan 26, 20263,290.003,290.003,130.003,170.003,170.00-1.71%321,489
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