Daedong Corporation (KRX:000490)
South Korea · Delayed Price · Currency is KRW 7,540.00
-130.00 (-1.69%)
Sep 23, 2026, 3:30 PM KST
Daedong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,670.00 | 7,750.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.69% | 104,974 |
| Sep 22, 2026 | 7,740.00 | 7,840.00 | 7,650.00 | 7,670.00 | 7,670.00 | -0.52% | 101,238 |
| Sep 21, 2026 | 7,880.00 | 7,880.00 | 7,700.00 | 7,710.00 | 7,710.00 | -1.41% | 88,132 |
| Sep 18, 2026 | 7,900.00 | 7,940.00 | 7,795.00 | 7,820.00 | 7,820.00 | -0.38% | 113,875 |
| Sep 17, 2026 | 7,880.00 | 7,930.00 | 7,690.00 | 7,850.00 | 7,850.00 | -0.25% | 174,792 |
| Sep 16, 2026 | 7,940.00 | 7,940.00 | 7,840.00 | 7,870.00 | 7,870.00 | -0.76% | 86,063 |
| Sep 15, 2026 | 7,870.00 | 8,050.00 | 7,870.00 | 7,930.00 | 7,930.00 | -0.38% | 91,503 |
| Sep 14, 2026 | 7,970.00 | 8,050.00 | 7,850.00 | 7,960.00 | 7,960.00 | -1.85% | 104,620 |
| Sep 11, 2026 | 7,970.00 | 8,200.00 | 7,920.00 | 8,110.00 | 8,110.00 | 0.25% | 114,416 |
| Sep 10, 2026 | 8,200.00 | 8,290.00 | 7,990.00 | 8,090.00 | 8,090.00 | -1.22% | 144,392 |
| Sep 9, 2026 | 8,070.00 | 8,500.00 | 8,070.00 | 8,190.00 | 8,190.00 | 2.38% | 309,796 |
| Sep 8, 2026 | 8,190.00 | 8,210.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.60% | 222,991 |
| Sep 7, 2026 | 8,400.00 | 8,420.00 | 8,120.00 | 8,130.00 | 8,130.00 | -3.21% | 235,174 |
| Sep 4, 2026 | 8,270.00 | 8,445.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.82% | 304,925 |
| Sep 3, 2026 | 8,050.00 | 8,590.00 | 7,970.00 | 8,250.00 | 8,250.00 | 3.77% | 618,978 |
| Sep 2, 2026 | 8,170.00 | 8,300.00 | 7,950.00 | 7,950.00 | 7,950.00 | -3.64% | 302,977 |
| Sep 1, 2026 | 7,890.00 | 8,360.00 | 7,870.00 | 8,250.00 | 8,250.00 | 4.43% | 706,484 |
| Aug 31, 2026 | 7,820.00 | 7,970.00 | 7,730.00 | 7,900.00 | 7,900.00 | -0.25% | 130,842 |
| Aug 28, 2026 | 7,930.00 | 8,000.00 | 7,790.00 | 7,920.00 | 7,920.00 | 0.25% | 130,646 |
| Aug 27, 2026 | 7,900.00 | 8,020.00 | 7,840.00 | 7,900.00 | 7,900.00 | -0.25% | 174,959 |
| Aug 26, 2026 | 7,880.00 | 8,100.00 | 7,800.00 | 7,920.00 | 7,920.00 | 2.19% | 390,158 |
| Aug 25, 2026 | 7,500.00 | 8,200.00 | 7,330.00 | 7,750.00 | 7,750.00 | 1.97% | 645,396 |
| Aug 24, 2026 | 7,410.00 | 7,650.00 | 7,350.00 | 7,600.00 | 7,600.00 | 0.66% | 146,170 |
| Aug 21, 2026 | 7,680.00 | 7,680.00 | 7,370.00 | 7,550.00 | 7,550.00 | -2.58% | 262,016 |
| Aug 20, 2026 | 7,820.00 | 7,880.00 | 7,620.00 | 7,750.00 | 7,750.00 | -0.77% | 374,744 |
| Aug 19, 2026 | 7,810.00 | 7,970.00 | 7,660.00 | 7,810.00 | 7,810.00 | -2.98% | 370,705 |
| Aug 18, 2026 | 8,300.00 | 8,430.00 | 7,820.00 | 8,050.00 | 8,050.00 | -3.01% | 554,063 |
| Aug 14, 2026 | 8,430.00 | 8,730.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.12% | 1,180,799 |
| Aug 13, 2026 | 7,770.00 | 9,660.00 | 7,590.00 | 8,480.00 | 8,480.00 | 9.42% | 8,189,582 |
| Aug 12, 2026 | 7,810.00 | 7,850.00 | 7,680.00 | 7,750.00 | 7,750.00 | -0.64% | 309,567 |
| Aug 11, 2026 | 7,700.00 | 8,450.00 | 7,660.00 | 7,800.00 | 7,800.00 | - | 2,992,186 |
| Aug 10, 2026 | 6,730.00 | 8,740.00 | 6,660.00 | 7,800.00 | 7,800.00 | 15.90% | 4,393,094 |
| Aug 7, 2026 | 6,840.00 | 6,840.00 | 6,610.00 | 6,730.00 | 6,730.00 | -0.88% | 88,708 |
| Aug 6, 2026 | 6,790.00 | 6,890.00 | 6,660.00 | 6,790.00 | 6,790.00 | - | 73,423 |
| Aug 5, 2026 | 6,660.00 | 6,830.00 | 6,660.00 | 6,790.00 | 6,790.00 | 2.57% | 70,449 |
| Aug 4, 2026 | 6,480.00 | 6,690.00 | 6,480.00 | 6,620.00 | 6,620.00 | 2.16% | 71,015 |
| Aug 3, 2026 | 6,340.00 | 6,600.00 | 6,280.00 | 6,480.00 | 6,480.00 | 1.89% | 76,710 |
| Jul 31, 2026 | 5,960.00 | 6,390.00 | 5,960.00 | 6,360.00 | 6,360.00 | 7.98% | 98,820 |
| Jul 30, 2026 | 5,470.00 | 6,080.00 | 5,470.00 | 5,890.00 | 5,890.00 | - | 142,050 |
| Jul 29, 2026 | 6,240.00 | 6,430.00 | 5,700.00 | 5,890.00 | 5,890.00 | -5.61% | 213,691 |
| Jul 28, 2026 | 6,520.00 | 7,330.00 | 6,030.00 | 6,240.00 | 6,240.00 | -8.24% | 409,794 |
| Jul 27, 2026 | 6,780.00 | 6,990.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.29% | 57,077 |
| Jul 24, 2026 | 6,900.00 | 6,980.00 | 6,700.00 | 6,780.00 | 6,780.00 | -1.88% | 69,012 |
| Jul 23, 2026 | 6,560.00 | 6,930.00 | 6,560.00 | 6,910.00 | 6,910.00 | 5.34% | 67,189 |
| Jul 22, 2026 | 6,500.00 | 6,730.00 | 6,500.00 | 6,560.00 | 6,560.00 | 1.71% | 86,593 |
| Jul 21, 2026 | 6,300.00 | 6,510.00 | 6,300.00 | 6,450.00 | 6,450.00 | -0.15% | 89,744 |
| Jul 20, 2026 | 6,690.00 | 6,700.00 | 6,370.00 | 6,460.00 | 6,460.00 | -3.44% | 89,794 |
| Jul 16, 2026 | 6,800.00 | 6,870.00 | 6,620.00 | 6,690.00 | 6,690.00 | -1.62% | 89,106 |
| Jul 15, 2026 | 6,700.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.80% | 56,952 |
| Jul 14, 2026 | 6,690.00 | 6,780.00 | 6,520.00 | 6,680.00 | 6,680.00 | -0.15% | 143,559 |