Daedong Corporation (KRX:000490)
South Korea · Delayed Price · Currency is KRW 9,550.00
+140.00 (1.49%)
At close: Nov 24, 2025
Daedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9,660.00 | 9,750.00 | 9,510.00 | 9,700.00 | 9,700.00 | 3.08% | 132,026 |
| Nov 25, 2025 | 9,600.00 | 9,650.00 | 9,340.00 | 9,410.00 | 9,410.00 | -1.47% | 103,129 |
| Nov 24, 2025 | 9,760.00 | 9,880.00 | 9,450.00 | 9,550.00 | 9,550.00 | 1.49% | 450,198 |
| Nov 21, 2025 | 9,790.00 | 9,790.00 | 9,360.00 | 9,410.00 | 9,410.00 | -1.98% | 143,049 |
| Nov 20, 2025 | 9,240.00 | 9,620.00 | 9,230.00 | 9,600.00 | 9,600.00 | 6.67% | 156,685 |
| Nov 19, 2025 | 9,020.00 | 9,160.00 | 8,790.00 | 9,000.00 | 9,000.00 | -0.44% | 97,106 |
| Nov 18, 2025 | 9,250.00 | 9,330.00 | 9,010.00 | 9,040.00 | 9,040.00 | -3.11% | 85,490 |
| Nov 17, 2025 | 9,370.00 | 9,370.00 | 9,090.00 | 9,330.00 | 9,330.00 | 0.86% | 58,248 |
| Nov 14, 2025 | 9,240.00 | 9,460.00 | 9,240.00 | 9,250.00 | 9,250.00 | -2.73% | 61,468 |
| Nov 13, 2025 | 9,490.00 | 9,610.00 | 9,430.00 | 9,510.00 | 9,510.00 | 1.06% | 66,186 |
| Nov 12, 2025 | 9,320.00 | 9,530.00 | 9,240.00 | 9,410.00 | 9,410.00 | 1.62% | 61,510 |
| Nov 11, 2025 | 9,380.00 | 9,530.00 | 9,240.00 | 9,260.00 | 9,260.00 | -0.96% | 61,843 |
| Nov 10, 2025 | 9,010.00 | 9,350.00 | 9,010.00 | 9,350.00 | 9,350.00 | 3.77% | 56,475 |
| Nov 7, 2025 | 9,190.00 | 9,190.00 | 8,880.00 | 9,010.00 | 9,010.00 | -2.17% | 153,226 |
| Nov 6, 2025 | 9,350.00 | 9,400.00 | 9,110.00 | 9,210.00 | 9,210.00 | -0.43% | 57,536 |
| Nov 5, 2025 | 9,460.00 | 9,490.00 | 9,100.00 | 9,250.00 | 9,250.00 | -3.24% | 174,827 |
| Nov 4, 2025 | 9,690.00 | 9,760.00 | 9,560.00 | 9,560.00 | 9,560.00 | -1.75% | 108,771 |
| Nov 3, 2025 | 9,670.00 | 9,870.00 | 9,670.00 | 9,730.00 | 9,730.00 | -0.21% | 93,726 |
| Oct 31, 2025 | 9,790.00 | 9,870.00 | 9,700.00 | 9,750.00 | 9,750.00 | 0.10% | 70,390 |
| Oct 30, 2025 | 9,910.00 | 9,930.00 | 9,690.00 | 9,740.00 | 9,740.00 | -2.11% | 145,940 |
| Oct 29, 2025 | 9,990.00 | 10,020.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.30% | 102,923 |
| Oct 28, 2025 | 10,000.00 | 10,060.00 | 9,920.00 | 9,980.00 | 9,980.00 | -0.20% | 113,279 |
| Oct 27, 2025 | 9,990.00 | 10,080.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.10% | 129,755 |
| Oct 24, 2025 | 10,000.00 | 10,070.00 | 9,880.00 | 10,010.00 | 10,010.00 | 0.40% | 107,058 |
| Oct 23, 2025 | 9,900.00 | 10,130.00 | 9,860.00 | 9,970.00 | 9,970.00 | -0.60% | 134,916 |
| Oct 22, 2025 | 9,960.00 | 10,050.00 | 9,780.00 | 10,030.00 | 10,030.00 | 0.20% | 105,138 |
| Oct 21, 2025 | 10,110.00 | 10,170.00 | 9,950.00 | 10,010.00 | 10,010.00 | -0.30% | 182,416 |
| Oct 20, 2025 | 10,030.00 | 10,250.00 | 9,790.00 | 10,040.00 | 10,040.00 | 2.03% | 205,286 |
| Oct 17, 2025 | 10,040.00 | 10,130.00 | 9,800.00 | 9,840.00 | 9,840.00 | 1.65% | 257,845 |
| Oct 16, 2025 | 9,670.00 | 9,790.00 | 9,620.00 | 9,680.00 | 9,680.00 | - | 95,772 |
| Oct 15, 2025 | 9,460.00 | 9,750.00 | 9,430.00 | 9,680.00 | 9,680.00 | 3.09% | 103,405 |
| Oct 14, 2025 | 9,570.00 | 9,690.00 | 9,200.00 | 9,390.00 | 9,390.00 | -1.37% | 118,608 |
| Oct 13, 2025 | 9,450.00 | 9,540.00 | 9,260.00 | 9,520.00 | 9,520.00 | -0.31% | 40,495 |
| Oct 10, 2025 | 9,500.00 | 9,620.00 | 9,450.00 | 9,550.00 | 9,550.00 | 1.60% | 82,021 |
| Oct 2, 2025 | 9,350.00 | 9,460.00 | 9,310.00 | 9,400.00 | 9,400.00 | 1.08% | 61,288 |
| Oct 1, 2025 | 9,380.00 | 9,490.00 | 9,270.00 | 9,300.00 | 9,300.00 | 0.43% | 64,270 |
| Sep 30, 2025 | 9,390.00 | 9,430.00 | 9,240.00 | 9,260.00 | 9,260.00 | -1.07% | 81,191 |
| Sep 29, 2025 | 9,480.00 | 9,540.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.53% | 76,904 |
| Sep 26, 2025 | 9,670.00 | 9,670.00 | 9,380.00 | 9,410.00 | 9,410.00 | -2.69% | 162,609 |
| Sep 25, 2025 | 9,590.00 | 10,450.00 | 9,590.00 | 9,670.00 | 9,670.00 | 1.47% | 404,462 |
| Sep 24, 2025 | 9,730.00 | 9,730.00 | 9,520.00 | 9,530.00 | 9,530.00 | -1.55% | 114,722 |
| Sep 23, 2025 | 9,800.00 | 9,820.00 | 9,670.00 | 9,680.00 | 9,680.00 | -1.12% | 91,199 |
| Sep 22, 2025 | 9,960.00 | 9,970.00 | 9,750.00 | 9,790.00 | 9,790.00 | -1.71% | 96,543 |
| Sep 19, 2025 | 10,010.00 | 10,050.00 | 9,940.00 | 9,960.00 | 9,960.00 | -0.30% | 59,220 |
| Sep 18, 2025 | 9,990.00 | 10,080.00 | 9,890.00 | 9,990.00 | 9,990.00 | 0.60% | 114,758 |
| Sep 17, 2025 | 9,840.00 | 9,940.00 | 9,770.00 | 9,930.00 | 9,930.00 | 1.02% | 55,422 |
| Sep 16, 2025 | 10,010.00 | 10,030.00 | 9,820.00 | 9,830.00 | 9,830.00 | -1.90% | 104,944 |
| Sep 15, 2025 | 9,990.00 | 10,080.00 | 9,960.00 | 10,020.00 | 10,020.00 | 0.60% | 60,010 |
| Sep 12, 2025 | 9,990.00 | 10,010.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.10% | 52,897 |
| Sep 11, 2025 | 9,970.00 | 10,050.00 | 9,940.00 | 9,970.00 | 9,970.00 | 0.20% | 56,138 |