Daedong Corporation (KRX:000490)
South Korea · Delayed Price · Currency is KRW 9,200.00
-350.00 (-3.66%)
May 19, 2026, 3:30 PM KST
Daedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10,530.00 | 10,820.00 | 9,980.00 | 10,150.00 | 10,150.00 | -3.61% | 784,765 |
| May 14, 2026 | 10,450.00 | 10,690.00 | 10,300.00 | 10,530.00 | 10,530.00 | 1.84% | 482,645 |
| May 13, 2026 | 10,390.00 | 10,510.00 | 10,150.00 | 10,340.00 | 10,340.00 | -1.34% | 400,240 |
| May 12, 2026 | 10,190.00 | 10,880.00 | 9,840.00 | 10,480.00 | 10,480.00 | 3.76% | 1,165,585 |
| May 11, 2026 | 10,450.00 | 10,460.00 | 10,090.00 | 10,100.00 | 10,100.00 | -3.35% | 379,630 |
| May 8, 2026 | 10,410.00 | 10,630.00 | 10,150.00 | 10,450.00 | 10,450.00 | 0.38% | 359,367 |
| May 7, 2026 | 10,610.00 | 10,900.00 | 10,220.00 | 10,410.00 | 10,410.00 | -0.19% | 783,049 |
| May 6, 2026 | 10,690.00 | 10,700.00 | 10,270.00 | 10,430.00 | 10,430.00 | -1.70% | 408,326 |
| May 4, 2026 | 10,300.00 | 10,860.00 | 10,290.00 | 10,610.00 | 10,610.00 | 4.74% | 701,113 |
| Apr 30, 2026 | 10,400.00 | 10,500.00 | 10,100.00 | 10,130.00 | 10,130.00 | -1.36% | 339,355 |
| Apr 29, 2026 | 10,250.00 | 10,280.00 | 10,120.00 | 10,270.00 | 10,270.00 | 0.20% | 172,364 |
| Apr 28, 2026 | 10,260.00 | 10,320.00 | 10,160.00 | 10,250.00 | 10,250.00 | 0.59% | 275,458 |
| Apr 27, 2026 | 10,060.00 | 10,210.00 | 10,060.00 | 10,190.00 | 10,190.00 | 1.70% | 255,286 |
| Apr 24, 2026 | 9,880.00 | 10,080.00 | 9,880.00 | 10,020.00 | 10,020.00 | 1.42% | 197,332 |
| Apr 23, 2026 | 10,120.00 | 10,120.00 | 9,810.00 | 9,880.00 | 9,880.00 | -2.85% | 432,898 |
| Apr 22, 2026 | 10,290.00 | 10,290.00 | 10,060.00 | 10,170.00 | 10,170.00 | -1.07% | 168,127 |
| Apr 21, 2026 | 10,200.00 | 10,350.00 | 10,170.00 | 10,280.00 | 10,280.00 | 2.39% | 328,464 |
| Apr 20, 2026 | 10,250.00 | 10,250.00 | 10,030.00 | 10,040.00 | 10,040.00 | -1.47% | 148,739 |
| Apr 17, 2026 | 10,250.00 | 10,270.00 | 10,070.00 | 10,190.00 | 10,190.00 | -0.20% | 132,252 |
| Apr 16, 2026 | 10,240.00 | 10,290.00 | 10,170.00 | 10,210.00 | 10,210.00 | -0.10% | 148,584 |
| Apr 15, 2026 | 10,310.00 | 10,460.00 | 10,150.00 | 10,220.00 | 10,220.00 | -0.39% | 257,971 |
| Apr 14, 2026 | 10,140.00 | 10,270.00 | 10,080.00 | 10,260.00 | 10,260.00 | 2.29% | 224,105 |
| Apr 13, 2026 | 10,080.00 | 10,150.00 | 9,890.00 | 10,030.00 | 10,030.00 | -0.50% | 204,805 |
| Apr 10, 2026 | 9,940.00 | 10,110.00 | 9,870.00 | 10,080.00 | 10,080.00 | 2.75% | 275,860 |
| Apr 9, 2026 | 9,800.00 | 9,970.00 | 9,660.00 | 9,810.00 | 9,810.00 | -0.61% | 245,564 |
| Apr 8, 2026 | 9,510.00 | 9,950.00 | 9,500.00 | 9,870.00 | 9,870.00 | 6.70% | 466,764 |
| Apr 7, 2026 | 9,450.00 | 9,570.00 | 9,150.00 | 9,250.00 | 9,250.00 | -1.07% | 230,721 |
| Apr 6, 2026 | 9,380.00 | 9,420.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.32% | 170,136 |
| Apr 3, 2026 | 9,320.00 | 9,700.00 | 9,300.00 | 9,380.00 | 9,380.00 | 1.30% | 121,877 |
| Apr 2, 2026 | 9,900.00 | 9,960.00 | 9,150.00 | 9,260.00 | 9,260.00 | -5.99% | 416,599 |
| Apr 1, 2026 | 9,510.00 | 9,860.00 | 9,510.00 | 9,850.00 | 9,850.00 | 6.26% | 204,777 |
| Mar 31, 2026 | 9,440.00 | 9,650.00 | 9,270.00 | 9,270.00 | 9,270.00 | -2.63% | 190,247 |
| Mar 30, 2026 | 9,450.00 | 9,590.00 | 9,300.00 | 9,520.00 | 9,520.00 | -3.15% | 193,281 |
| Mar 27, 2026 | 9,710.00 | 9,970.00 | 9,470.00 | 9,830.00 | 9,730.00 | 0.82% | 234,543 |
| Mar 26, 2026 | 10,090.00 | 10,100.00 | 9,750.00 | 9,750.00 | 9,650.81 | -3.37% | 178,479 |
| Mar 25, 2026 | 9,810.00 | 10,110.00 | 9,810.00 | 10,090.00 | 9,987.36 | 3.59% | 191,410 |
| Mar 24, 2026 | 9,900.00 | 9,990.00 | 9,610.00 | 9,740.00 | 9,640.92 | 1.04% | 190,406 |
| Mar 23, 2026 | 10,090.00 | 10,090.00 | 9,610.00 | 9,640.00 | 9,541.93 | -5.30% | 322,875 |
| Mar 20, 2026 | 9,910.00 | 10,370.00 | 9,910.00 | 10,180.00 | 10,076.44 | 3.04% | 367,596 |
| Mar 19, 2026 | 10,000.00 | 10,060.00 | 9,880.00 | 9,880.00 | 9,779.49 | -2.37% | 180,931 |
| Mar 18, 2026 | 10,010.00 | 10,290.00 | 10,010.00 | 10,120.00 | 10,017.05 | 1.20% | 187,838 |
| Mar 17, 2026 | 10,050.00 | 10,120.00 | 10,000.00 | 10,000.00 | 9,898.27 | 0.20% | 126,063 |
| Mar 16, 2026 | 10,150.00 | 10,150.00 | 9,890.00 | 9,980.00 | 9,878.47 | -1.96% | 195,434 |
| Mar 13, 2026 | 10,100.00 | 10,380.00 | 9,950.00 | 10,180.00 | 10,076.44 | -1.07% | 192,282 |
| Mar 12, 2026 | 9,930.00 | 10,290.00 | 9,930.00 | 10,290.00 | 10,185.32 | 2.90% | 207,543 |
| Mar 11, 2026 | 10,360.00 | 10,380.00 | 9,920.00 | 10,000.00 | 9,898.27 | -2.53% | 331,452 |
| Mar 10, 2026 | 10,020.00 | 10,370.00 | 9,910.00 | 10,260.00 | 10,155.63 | 4.69% | 352,140 |
| Mar 9, 2026 | 9,720.00 | 9,800.00 | 9,330.00 | 9,800.00 | 9,700.31 | -2.87% | 302,515 |
| Mar 6, 2026 | 9,850.00 | 10,220.00 | 9,750.00 | 10,090.00 | 9,987.36 | 1.31% | 250,511 |
| Mar 5, 2026 | 9,600.00 | 10,100.00 | 9,550.00 | 9,960.00 | 9,858.68 | 8.26% | 562,611 |