Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,810.00
-75.00 (-2.60%)
At close: Oct 1, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262,980.002,980.002,810.002,885.002,885.005.10%103,080
Sep 29, 20262,830.002,850.002,735.002,745.002,745.00-3.68%12,174
Sep 28, 20262,850.002,870.002,785.002,850.002,850.00-4,926
Sep 23, 20262,920.002,945.002,730.002,850.002,850.004.20%10,333
Sep 22, 20262,790.002,865.002,725.002,735.002,735.00-0.73%11,611
Sep 21, 20262,755.002,765.002,725.002,755.002,755.000.92%9,812
Sep 18, 20262,850.002,860.002,700.002,730.002,730.00-1.62%18,392
Sep 17, 20262,880.002,880.002,760.002,775.002,775.00-1.07%12,984
Sep 16, 20262,810.002,845.002,780.002,805.002,805.00-0.18%22,892
Sep 15, 20262,875.002,875.002,810.002,810.002,810.00-2.26%10,202
Sep 14, 20262,855.002,875.002,805.002,875.002,875.00-0.35%17,611
Sep 11, 20262,895.002,920.002,860.002,885.002,885.00-0.35%12,043
Sep 10, 20262,895.002,945.002,830.002,895.002,895.00-19,062
Sep 9, 20262,835.002,925.002,800.002,895.002,895.001.58%24,800
Sep 8, 20262,805.002,885.002,785.002,850.002,850.001.60%17,562
Sep 7, 20262,815.002,850.002,770.002,805.002,805.000.54%17,695
Sep 4, 20262,835.002,910.002,765.002,790.002,790.00-1.24%22,280
Sep 3, 20263,025.003,080.002,735.002,825.002,825.00-1.91%184,678
Sep 2, 20262,885.002,885.002,735.002,880.002,880.00-0.17%12,963
Sep 1, 20262,770.002,885.002,690.002,885.002,885.004.72%23,838
Aug 31, 20262,785.002,820.002,665.002,755.002,755.000.18%10,768
Aug 28, 20262,790.002,825.002,695.002,750.002,750.00-15,548
Aug 27, 20262,770.002,790.002,730.002,750.002,750.00-0.90%13,922
Aug 26, 20262,780.002,800.002,715.002,775.002,775.00-0.18%9,246
Aug 25, 20262,730.002,780.002,650.002,780.002,780.001.83%4,959
Aug 24, 20262,680.002,770.002,680.002,730.002,730.001.11%8,881
Aug 21, 20262,835.002,880.002,700.002,700.002,700.00-4.26%16,107
Aug 20, 20262,865.002,910.002,750.002,820.002,820.00-1.57%21,200
Aug 19, 20262,800.002,950.002,710.002,865.002,865.000.70%44,218
Aug 18, 20262,740.002,915.002,740.002,845.002,845.004.02%79,930
Aug 14, 20262,745.002,785.002,710.002,735.002,735.000.92%31,393
Aug 13, 20262,780.002,870.002,700.002,710.002,710.00-1.09%77,817
Aug 12, 20262,710.002,780.002,675.002,740.002,740.001.11%36,946
Aug 11, 20262,695.002,750.002,675.002,710.002,710.000.56%44,084
Aug 10, 20262,615.003,090.002,590.002,695.002,695.003.06%364,690
Aug 7, 20262,640.002,755.002,600.002,615.002,615.000.58%56,507
Aug 6, 20262,560.002,620.002,560.002,600.002,600.000.78%13,202
Aug 5, 20262,500.002,605.002,500.002,580.002,580.003.20%19,959
Aug 4, 20262,355.002,505.002,355.002,500.002,500.005.04%14,861
Aug 3, 20262,345.002,440.002,345.002,380.002,380.000.42%23,433
Jul 31, 20262,310.002,380.002,300.002,370.002,370.002.60%26,010
Jul 30, 20262,315.002,435.002,275.002,310.002,310.00-46,558
Jul 29, 20262,440.002,540.002,280.002,310.002,310.00-4.74%33,210
Jul 28, 20262,695.002,695.002,425.002,425.002,425.00-4.72%21,760
Jul 27, 20262,500.002,590.002,460.002,545.002,545.001.80%19,577
Jul 24, 20262,590.002,610.002,485.002,500.002,500.00-3.85%49,130
Jul 23, 20262,575.002,615.002,535.002,600.002,600.000.97%22,519
Jul 22, 20262,520.002,600.002,515.002,575.002,575.002.39%15,241
Jul 21, 20262,490.002,555.002,480.002,515.002,515.00-11,943
Jul 20, 20262,530.002,575.002,495.002,515.002,515.00-2.90%14,208