Daedong Corporation (KRX:000490)
South Korea · Delayed Price · Currency is KRW 9,940.00
+60.00 (0.61%)
At close: Sep 8, 2025
Daedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,870.00 | 9,980.00 | 9,830.00 | 9,940.00 | 9,940.00 | 0.61% | 24,953 |
| Sep 5, 2025 | 9,880.00 | 10,010.00 | 9,860.00 | 9,880.00 | 9,880.00 | 0.20% | 65,666 |
| Sep 4, 2025 | 9,860.00 | 9,920.00 | 9,780.00 | 9,860.00 | 9,860.00 | 1.02% | 62,035 |
| Sep 3, 2025 | 9,680.00 | 9,770.00 | 9,670.00 | 9,760.00 | 9,760.00 | 0.21% | 42,039 |
| Sep 2, 2025 | 9,660.00 | 9,780.00 | 9,660.00 | 9,740.00 | 9,740.00 | 0.72% | 61,466 |
| Sep 1, 2025 | 9,830.00 | 9,860.00 | 9,650.00 | 9,670.00 | 9,670.00 | -2.32% | 117,825 |
| Aug 29, 2025 | 10,040.00 | 10,070.00 | 9,880.00 | 9,900.00 | 9,900.00 | -1.39% | 117,823 |
| Aug 28, 2025 | 10,050.00 | 10,260.00 | 9,990.00 | 10,040.00 | 10,040.00 | -0.20% | 48,095 |
| Aug 27, 2025 | 10,150.00 | 10,230.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.49% | 48,205 |
| Aug 26, 2025 | 10,320.00 | 10,390.00 | 10,070.00 | 10,110.00 | 10,110.00 | -1.56% | 95,486 |
| Aug 25, 2025 | 10,180.00 | 10,440.00 | 10,160.00 | 10,270.00 | 10,270.00 | 0.20% | 72,488 |
| Aug 22, 2025 | 10,280.00 | 10,460.00 | 10,220.00 | 10,250.00 | 10,250.00 | -1.35% | 125,378 |
| Aug 21, 2025 | 10,400.00 | 10,550.00 | 10,320.00 | 10,390.00 | 10,390.00 | -0.57% | 124,630 |
| Aug 20, 2025 | 11,250.00 | 11,260.00 | 10,350.00 | 10,450.00 | 10,450.00 | -2.70% | 707,463 |
| Aug 19, 2025 | 10,920.00 | 11,000.00 | 10,650.00 | 10,740.00 | 10,740.00 | 0.19% | 280,455 |
| Aug 18, 2025 | 10,710.00 | 10,780.00 | 10,400.00 | 10,720.00 | 10,720.00 | 0.75% | 158,432 |
| Aug 14, 2025 | 10,650.00 | 10,730.00 | 10,530.00 | 10,640.00 | 10,640.00 | -0.09% | 85,541 |
| Aug 13, 2025 | 10,820.00 | 10,830.00 | 10,570.00 | 10,650.00 | 10,650.00 | -1.84% | 92,254 |
| Aug 12, 2025 | 10,760.00 | 11,000.00 | 10,720.00 | 10,850.00 | 10,850.00 | -0.82% | 200,288 |
| Aug 11, 2025 | 11,100.00 | 11,140.00 | 10,800.00 | 10,940.00 | 10,940.00 | 1.30% | 323,347 |
| Aug 8, 2025 | 10,790.00 | 10,840.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2.86% | 379,640 |
| Aug 7, 2025 | 10,450.00 | 10,530.00 | 10,270.00 | 10,500.00 | 10,500.00 | 4.17% | 226,322 |
| Aug 6, 2025 | 10,140.00 | 10,200.00 | 9,990.00 | 10,080.00 | 10,080.00 | -0.69% | 41,908 |
| Aug 5, 2025 | 10,100.00 | 10,370.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.68% | 100,439 |
| Aug 4, 2025 | 9,650.00 | 10,310.00 | 9,550.00 | 10,220.00 | 10,220.00 | 6.02% | 298,109 |
| Aug 1, 2025 | 9,900.00 | 9,900.00 | 9,580.00 | 9,640.00 | 9,640.00 | -3.60% | 119,159 |
| Jul 31, 2025 | 9,970.00 | 10,040.00 | 9,870.00 | 10,000.00 | 10,000.00 | 0.30% | 67,542 |
| Jul 30, 2025 | 9,830.00 | 10,040.00 | 9,750.00 | 9,970.00 | 9,970.00 | 1.94% | 144,069 |
| Jul 29, 2025 | 9,810.00 | 9,850.00 | 9,640.00 | 9,780.00 | 9,780.00 | 0.62% | 94,941 |
| Jul 28, 2025 | 9,680.00 | 9,820.00 | 9,660.00 | 9,720.00 | 9,720.00 | 0.62% | 150,422 |
| Jul 25, 2025 | 10,510.00 | 10,510.00 | 9,600.00 | 9,660.00 | 9,660.00 | -8.35% | 464,770 |
| Jul 24, 2025 | 10,580.00 | 10,710.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.94% | 159,760 |
| Jul 23, 2025 | 10,480.00 | 11,120.00 | 10,310.00 | 10,640.00 | 10,640.00 | 2.01% | 531,925 |
| Jul 22, 2025 | 10,580.00 | 10,590.00 | 10,270.00 | 10,430.00 | 10,430.00 | -1.04% | 116,558 |
| Jul 21, 2025 | 10,400.00 | 10,730.00 | 10,400.00 | 10,540.00 | 10,540.00 | 1.74% | 143,248 |
| Jul 18, 2025 | 10,410.00 | 10,480.00 | 10,310.00 | 10,360.00 | 10,360.00 | 0.39% | 75,404 |
| Jul 17, 2025 | 10,300.00 | 10,350.00 | 10,190.00 | 10,320.00 | 10,320.00 | 0.29% | 68,493 |
| Jul 16, 2025 | 10,470.00 | 10,470.00 | 10,290.00 | 10,290.00 | 10,290.00 | -1.81% | 72,702 |
| Jul 15, 2025 | 10,400.00 | 10,510.00 | 10,340.00 | 10,480.00 | 10,480.00 | 1.35% | 93,002 |
| Jul 14, 2025 | 10,460.00 | 10,500.00 | 10,300.00 | 10,340.00 | 10,340.00 | -1.15% | 90,009 |
| Jul 11, 2025 | 10,480.00 | 10,550.00 | 10,360.00 | 10,460.00 | 10,460.00 | 0.10% | 74,594 |
| Jul 10, 2025 | 10,560.00 | 10,610.00 | 10,390.00 | 10,450.00 | 10,450.00 | -0.67% | 87,178 |
| Jul 9, 2025 | 10,370.00 | 10,540.00 | 10,230.00 | 10,520.00 | 10,520.00 | 2.24% | 81,453 |
| Jul 8, 2025 | 10,190.00 | 10,340.00 | 10,150.00 | 10,290.00 | 10,290.00 | 0.98% | 94,714 |
| Jul 7, 2025 | 10,370.00 | 10,400.00 | 10,160.00 | 10,190.00 | 10,190.00 | -2.02% | 102,128 |
| Jul 4, 2025 | 10,700.00 | 10,720.00 | 10,340.00 | 10,400.00 | 10,400.00 | -2.35% | 142,429 |
| Jul 3, 2025 | 10,440.00 | 10,650.00 | 10,360.00 | 10,650.00 | 10,650.00 | 2.31% | 181,991 |
| Jul 2, 2025 | 10,430.00 | 10,450.00 | 10,170.00 | 10,410.00 | 10,410.00 | 0.77% | 194,046 |
| Jul 1, 2025 | 10,360.00 | 10,470.00 | 10,260.00 | 10,330.00 | 10,330.00 | 0.19% | 188,190 |
| Jun 30, 2025 | 10,580.00 | 10,580.00 | 10,270.00 | 10,310.00 | 10,310.00 | -1.72% | 210,991 |