Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,465.00
+40.00 (1.17%)
At close: Apr 24, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%50,715
Apr 21, 20263,490.003,600.003,465.003,465.003,465.00-0.72%98,224
Apr 20, 20263,550.003,635.003,465.003,490.003,490.00-171,704
Apr 17, 20263,505.003,505.003,460.003,490.003,490.00-46,574
Apr 16, 20263,490.003,540.003,445.003,490.003,490.000.14%120,413
Apr 15, 20263,545.003,550.003,455.003,485.003,485.00-1.83%161,355
Apr 14, 20263,495.003,620.003,435.003,550.003,550.001.87%276,504
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%369,919
Apr 9, 20263,320.003,800.003,255.003,500.003,500.003.86%1,911,756
Apr 8, 20263,200.003,400.003,185.003,370.003,370.006.48%159,170
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%328,673
Apr 2, 20263,350.003,385.003,065.003,270.003,270.00-1.51%131,599
Apr 1, 20263,260.003,320.003,215.003,320.003,320.002.63%61,305
Mar 31, 20263,165.003,265.003,145.003,235.003,235.000.94%73,071
Mar 30, 20263,150.003,245.003,010.003,205.003,205.00-1.23%36,021
Mar 27, 20263,160.003,340.003,100.003,245.003,245.001.56%79,689
Mar 26, 20263,300.003,300.003,110.003,195.003,195.00-0.93%22,296
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%25,867
Mar 23, 20263,355.003,355.003,165.003,165.003,165.00-5.52%36,238
Mar 20, 20263,225.003,360.003,215.003,350.003,350.004.20%64,748
Mar 19, 20263,145.003,235.003,145.003,215.003,215.00-19,090
Mar 18, 20263,320.003,320.003,190.003,215.003,215.00-1.23%30,188
Mar 17, 20263,245.003,260.003,165.003,255.003,255.000.15%23,153
Mar 16, 20263,240.003,285.003,150.003,250.003,250.00-0.46%29,940
Mar 13, 20263,195.003,325.003,105.003,265.003,265.001.71%31,652
Mar 12, 20263,140.003,230.003,120.003,210.003,210.002.23%33,740
Mar 11, 20263,130.003,190.003,115.003,140.003,140.00-0.79%71,748
Mar 10, 20263,195.003,205.002,955.003,165.003,165.001.93%52,250
Mar 9, 20263,155.003,155.003,010.003,105.003,105.00-1.74%70,334
Mar 6, 20263,025.003,195.002,945.003,160.003,160.003.44%60,024
Mar 5, 20262,920.003,080.002,920.003,055.003,055.008.91%63,266
Mar 4, 20263,175.003,180.002,685.002,805.002,805.00-12.75%230,314
Mar 3, 20263,275.003,305.003,165.003,215.003,215.00-2.72%122,051
Feb 27, 20263,370.003,465.003,280.003,305.003,305.00-1.05%141,348
Feb 26, 20263,390.003,450.003,335.003,340.003,340.00-1.47%137,871
Feb 25, 20263,430.003,460.003,300.003,390.003,390.00-1.02%86,598
Feb 24, 20263,405.003,475.003,390.003,425.003,425.00-0.15%73,377
Feb 23, 20263,600.003,600.003,420.003,430.003,430.00-2.83%106,343
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