Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea · Delayed Price · Currency is KRW 2,515.00
0.00 (0.00%)
At close: Jul 21, 2026
Daedong Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,530.00 | 2,575.00 | 2,495.00 | 2,515.00 | 2,515.00 | -2.90% | 14,208 |
| Jul 16, 2026 | 2,645.00 | 2,680.00 | 2,555.00 | 2,590.00 | 2,590.00 | -2.08% | 20,859 |
| Jul 15, 2026 | 2,500.00 | 2,680.00 | 2,500.00 | 2,645.00 | 2,645.00 | 5.17% | 36,553 |
| Jul 14, 2026 | 2,435.00 | 2,585.00 | 2,410.00 | 2,515.00 | 2,515.00 | 1.21% | 40,024 |
| Jul 13, 2026 | 2,565.00 | 2,720.00 | 2,485.00 | 2,485.00 | 2,485.00 | -5.69% | 31,198 |
| Jul 10, 2026 | 2,510.00 | 2,640.00 | 2,470.00 | 2,635.00 | 2,635.00 | 4.77% | 28,728 |
| Jul 9, 2026 | 2,455.00 | 2,550.00 | 2,435.00 | 2,515.00 | 2,515.00 | 0.60% | 16,669 |
| Jul 8, 2026 | 2,570.00 | 2,650.00 | 2,500.00 | 2,500.00 | 2,500.00 | -3.47% | 26,889 |
| Jul 7, 2026 | 2,615.00 | 2,650.00 | 2,520.00 | 2,590.00 | 2,590.00 | -0.96% | 17,542 |
| Jul 6, 2026 | 2,515.00 | 2,665.00 | 2,515.00 | 2,615.00 | 2,615.00 | 3.98% | 32,126 |
| Jul 3, 2026 | 2,505.00 | 2,585.00 | 2,450.00 | 2,515.00 | 2,515.00 | -0.40% | 23,245 |
| Jul 2, 2026 | 2,530.00 | 2,625.00 | 2,445.00 | 2,525.00 | 2,525.00 | -0.20% | 34,437 |
| Jul 1, 2026 | 2,520.00 | 2,670.00 | 2,480.00 | 2,530.00 | 2,530.00 | 0.40% | 46,177 |
| Jun 30, 2026 | 2,595.00 | 2,660.00 | 2,505.00 | 2,520.00 | 2,520.00 | -3.08% | 17,199 |
| Jun 29, 2026 | 2,405.00 | 2,670.00 | 2,405.00 | 2,600.00 | 2,600.00 | 7.66% | 46,939 |
| Jun 26, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,415.00 | 2,415.00 | -7.47% | 79,848 |
| Jun 25, 2026 | 2,680.00 | 2,740.00 | 2,610.00 | 2,610.00 | 2,610.00 | -3.33% | 39,887 |
| Jun 24, 2026 | 2,670.00 | 2,745.00 | 2,620.00 | 2,700.00 | 2,700.00 | 1.12% | 46,873 |
| Jun 23, 2026 | 2,815.00 | 2,960.00 | 2,650.00 | 2,670.00 | 2,670.00 | -5.15% | 143,826 |
| Jun 22, 2026 | 2,810.00 | 2,975.00 | 2,780.00 | 2,815.00 | 2,815.00 | 0.18% | 55,556 |
| Jun 19, 2026 | 2,965.00 | 2,980.00 | 2,775.00 | 2,810.00 | 2,810.00 | -5.23% | 61,230 |
| Jun 18, 2026 | 3,135.00 | 3,135.00 | 2,960.00 | 2,965.00 | 2,965.00 | -3.26% | 70,309 |
| Jun 17, 2026 | 3,050.00 | 3,600.00 | 3,050.00 | 3,065.00 | 3,065.00 | 2.17% | 902,667 |
| Jun 16, 2026 | 3,090.00 | 3,210.00 | 2,965.00 | 3,000.00 | 3,000.00 | -1.64% | 28,898 |
| Jun 15, 2026 | 3,065.00 | 3,145.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.33% | 28,768 |
| Jun 12, 2026 | 2,945.00 | 3,080.00 | 2,945.00 | 3,060.00 | 3,060.00 | 3.90% | 43,656 |
| Jun 11, 2026 | 2,830.00 | 2,990.00 | 2,830.00 | 2,945.00 | 2,945.00 | 1.73% | 26,481 |
| Jun 10, 2026 | 2,910.00 | 3,000.00 | 2,840.00 | 2,895.00 | 2,895.00 | - | 51,159 |
| Jun 9, 2026 | 2,735.00 | 2,975.00 | 2,735.00 | 2,895.00 | 2,895.00 | 4.51% | 31,441 |
| Jun 8, 2026 | 2,755.00 | 2,910.00 | 2,750.00 | 2,770.00 | 2,770.00 | -4.81% | 48,460 |
| Jun 5, 2026 | 2,910.00 | 2,915.00 | 2,780.00 | 2,910.00 | 2,910.00 | 0.17% | 49,178 |
| Jun 4, 2026 | 2,765.00 | 2,985.00 | 2,765.00 | 2,905.00 | 2,905.00 | 3.38% | 29,766 |
| Jun 2, 2026 | 2,840.00 | 2,840.00 | 2,730.00 | 2,810.00 | 2,810.00 | -1.23% | 58,488 |
| Jun 1, 2026 | 2,960.00 | 3,250.00 | 2,795.00 | 2,845.00 | 2,845.00 | -3.89% | 142,466 |
| May 29, 2026 | 3,105.00 | 3,105.00 | 2,945.00 | 2,960.00 | 2,960.00 | -3.74% | 43,910 |
| May 28, 2026 | 3,075.00 | 3,115.00 | 2,840.00 | 3,075.00 | 3,075.00 | - | 48,725 |
| May 27, 2026 | 3,185.00 | 3,185.00 | 3,050.00 | 3,075.00 | 3,075.00 | -3.45% | 57,810 |
| May 26, 2026 | 3,190.00 | 3,380.00 | 3,175.00 | 3,185.00 | 3,185.00 | - | 29,900 |
| May 22, 2026 | 3,135.00 | 3,250.00 | 3,135.00 | 3,185.00 | 3,185.00 | 1.76% | 23,467 |
| May 21, 2026 | 3,090.00 | 3,200.00 | 3,090.00 | 3,130.00 | 3,130.00 | 1.62% | 31,314 |
| May 20, 2026 | 3,110.00 | 3,165.00 | 3,015.00 | 3,080.00 | 3,080.00 | -0.96% | 59,792 |
| May 19, 2026 | 3,245.00 | 3,255.00 | 3,090.00 | 3,110.00 | 3,110.00 | -4.45% | 75,495 |
| May 18, 2026 | 3,250.00 | 3,255.00 | 3,090.00 | 3,255.00 | 3,255.00 | 0.15% | 75,493 |
| May 15, 2026 | 3,350.00 | 3,420.00 | 3,215.00 | 3,250.00 | 3,250.00 | -2.99% | 98,020 |
| May 14, 2026 | 3,325.00 | 3,425.00 | 3,315.00 | 3,350.00 | 3,350.00 | 1.06% | 66,889 |
| May 13, 2026 | 3,270.00 | 3,370.00 | 3,255.00 | 3,315.00 | 3,315.00 | 1.38% | 77,729 |
| May 12, 2026 | 3,400.00 | 3,455.00 | 3,190.00 | 3,270.00 | 3,270.00 | -3.96% | 171,686 |
| May 11, 2026 | 3,510.00 | 3,545.00 | 3,370.00 | 3,405.00 | 3,405.00 | -2.71% | 132,291 |
| May 8, 2026 | 3,485.00 | 3,600.00 | 3,460.00 | 3,500.00 | 3,500.00 | -1.27% | 93,460 |
| May 7, 2026 | 3,665.00 | 3,835.00 | 3,465.00 | 3,545.00 | 3,545.00 | -0.14% | 535,587 |