Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
+95.00 (3.38%)
At close: Jun 4, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20263,495.003,620.003,435.003,550.003,550.001.87%276,879
Apr 13, 20263,450.003,520.003,380.003,485.003,485.001.01%266,372
Apr 10, 20263,545.003,645.003,390.003,450.003,450.00-1.43%376,402
Apr 9, 20263,320.003,800.003,255.003,500.003,500.003.86%1,922,293
Apr 8, 20263,200.003,400.003,185.003,370.003,370.006.48%159,203
Apr 7, 20263,255.003,280.003,145.003,165.003,165.00-3.51%37,139
Apr 6, 20263,330.003,350.003,230.003,280.003,280.00-2.24%81,401
Apr 3, 20263,560.003,560.003,270.003,355.003,355.002.60%331,809
Apr 2, 20263,350.003,385.003,065.003,270.003,270.00-1.51%144,554
Apr 1, 20263,260.003,320.003,215.003,320.003,320.002.63%61,352
Mar 31, 20263,165.003,265.003,145.003,235.003,235.000.94%73,354
Mar 30, 20263,150.003,245.003,010.003,205.003,205.00-1.23%36,168
Mar 27, 20263,160.003,340.003,100.003,245.003,245.001.56%79,719
Mar 26, 20263,300.003,300.003,110.003,195.003,195.00-0.93%22,297
Mar 25, 20263,205.003,280.003,190.003,225.003,225.00-0.31%26,452
Mar 24, 20263,190.003,295.003,150.003,235.003,235.002.21%27,667
Mar 23, 20263,355.003,355.003,165.003,165.003,165.00-5.52%36,238