Skip to main content
logo
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
-55.00 (-1.91%)
At close: Sep 3, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,025.003,080.002,735.002,825.002,825.00-1.91%184,678
Sep 2, 20262,885.002,885.002,735.002,880.002,880.00-0.17%12,963
Sep 1, 20262,770.002,885.002,690.002,885.002,885.004.72%23,838
Aug 31, 20262,785.002,820.002,665.002,755.002,755.000.18%10,768
Aug 28, 20262,790.002,825.002,695.002,750.002,750.00-15,548
Aug 27, 20262,770.002,790.002,730.002,750.002,750.00-0.90%13,922
Aug 26, 20262,780.002,800.002,715.002,775.002,775.00-0.18%9,246
Aug 25, 20262,730.002,780.002,650.002,780.002,780.001.83%4,959
Aug 24, 20262,680.002,770.002,680.002,730.002,730.001.11%8,881
Aug 21, 20262,835.002,880.002,700.002,700.002,700.00-4.26%16,107
Aug 20, 20262,865.002,910.002,750.002,820.002,820.00-1.57%21,200
Aug 19, 20262,800.002,950.002,710.002,865.002,865.000.70%44,218
Aug 18, 20262,740.002,915.002,740.002,845.002,845.004.02%79,930
Aug 14, 20262,745.002,785.002,710.002,735.002,735.000.92%31,393
Aug 13, 20262,780.002,870.002,700.002,710.002,710.00-1.09%77,817
Aug 12, 20262,710.002,780.002,675.002,740.002,740.001.11%36,946
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