Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
+15.00 (0.56%)
At close: Aug 11, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20262,645.002,680.002,555.002,590.002,590.00-2.08%20,859
Jul 15, 20262,500.002,680.002,500.002,645.002,645.005.17%36,553
Jul 14, 20262,435.002,585.002,410.002,515.002,515.001.21%40,024
Jul 13, 20262,565.002,720.002,485.002,485.002,485.00-5.69%31,198
Jul 10, 20262,510.002,640.002,470.002,635.002,635.004.77%28,728
Jul 9, 20262,455.002,550.002,435.002,515.002,515.000.60%16,669
Jul 8, 20262,570.002,650.002,500.002,500.002,500.00-3.47%26,889
Jul 7, 20262,615.002,650.002,520.002,590.002,590.00-0.96%17,542
Jul 6, 20262,515.002,665.002,515.002,615.002,615.003.98%32,126
Jul 3, 20262,505.002,585.002,450.002,515.002,515.00-0.40%23,245
Jul 2, 20262,530.002,625.002,445.002,525.002,525.00-0.20%34,437
Jul 1, 20262,520.002,670.002,480.002,530.002,530.000.40%46,177
Jun 30, 20262,595.002,660.002,505.002,520.002,520.00-3.08%17,199
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