Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
+185.00 (7.66%)
At close: Jun 29, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,405.002,670.002,405.002,600.002,600.007.66%46,939
Jun 26, 20262,600.002,600.002,400.002,415.002,415.00-7.47%79,848
Jun 25, 20262,680.002,740.002,610.002,610.002,610.00-3.33%39,887
Jun 24, 20262,670.002,745.002,620.002,700.002,700.001.12%46,873
Jun 23, 20262,815.002,960.002,650.002,670.002,670.00-5.15%143,826
Jun 22, 20262,810.002,975.002,780.002,815.002,815.000.18%55,556
Jun 19, 20262,965.002,980.002,775.002,810.002,810.00-5.23%61,230
Jun 18, 20263,135.003,135.002,960.002,965.002,965.00-3.26%70,309
Jun 17, 20263,050.003,600.003,050.003,065.003,065.002.17%902,667
Jun 16, 20263,090.003,210.002,965.003,000.003,000.00-1.64%28,898
Jun 15, 20263,065.003,145.003,040.003,050.003,050.00-0.33%28,768
Jun 12, 20262,945.003,080.002,945.003,060.003,060.003.90%43,656
Jun 11, 20262,830.002,990.002,830.002,945.002,945.001.73%26,481
Jun 10, 20262,910.003,000.002,840.002,895.002,895.00-51,159
Jun 9, 20262,735.002,975.002,735.002,895.002,895.004.51%31,441
Jun 8, 20262,755.002,910.002,750.002,770.002,770.00-4.81%48,460
Jun 5, 20262,910.002,915.002,780.002,910.002,910.000.17%49,178
Jun 4, 20262,765.002,985.002,765.002,905.002,905.003.38%29,766
Jun 2, 20262,840.002,840.002,730.002,810.002,810.00-1.23%58,488
Jun 1, 20262,960.003,250.002,795.002,845.002,845.00-3.89%142,466
May 29, 20263,105.003,105.002,945.002,960.002,960.00-3.74%43,910
May 28, 20263,075.003,115.002,840.003,075.003,075.00-48,725
May 27, 20263,185.003,185.003,050.003,075.003,075.00-3.45%57,810
May 26, 20263,190.003,380.003,175.003,185.003,185.00-29,900
May 22, 20263,135.003,250.003,135.003,185.003,185.001.76%23,467
May 21, 20263,090.003,200.003,090.003,130.003,130.001.62%31,314
May 20, 20263,110.003,165.003,015.003,080.003,080.00-0.96%59,792
May 19, 20263,245.003,255.003,090.003,110.003,110.00-4.45%75,495
May 18, 20263,250.003,255.003,090.003,255.003,255.000.15%75,493
May 15, 20263,350.003,420.003,215.003,250.003,250.00-2.99%98,020
May 14, 20263,325.003,425.003,315.003,350.003,350.001.06%66,889
May 13, 20263,270.003,370.003,255.003,315.003,315.001.38%77,729
May 12, 20263,400.003,455.003,190.003,270.003,270.00-3.96%171,686
May 11, 20263,510.003,545.003,370.003,405.003,405.00-2.71%132,291
May 8, 20263,485.003,600.003,460.003,500.003,500.00-1.27%93,460
May 7, 20263,665.003,835.003,465.003,545.003,545.00-0.14%535,587
May 6, 20263,705.003,745.003,525.003,550.003,550.00-1.66%231,773
May 4, 20263,650.003,680.003,580.003,610.003,610.00-0.41%263,036
Apr 30, 20263,785.003,810.003,600.003,625.003,625.00-4.10%461,878
Apr 29, 20264,010.004,040.003,710.003,780.003,780.00-5.50%886,519
Apr 28, 20263,570.004,520.003,520.004,000.004,000.0012.99%10,088,590
Apr 27, 20263,480.003,540.003,470.003,540.003,540.002.16%83,254
Apr 24, 20263,410.003,485.003,380.003,465.003,465.001.17%40,617
Apr 23, 20263,495.003,505.003,385.003,425.003,425.00-1.30%54,507
Apr 22, 20263,465.003,490.003,440.003,470.003,470.000.14%50,716
Apr 21, 20263,490.003,600.003,465.003,465.003,465.00-0.72%98,224
Apr 20, 20263,550.003,635.003,465.003,490.003,490.00-172,244
Apr 17, 20263,505.003,505.003,460.003,490.003,490.00-46,637
Apr 16, 20263,490.003,540.003,445.003,490.003,490.000.14%121,855
Apr 15, 20263,545.003,550.003,455.003,485.003,485.00-1.83%161,361