Daedong Corporation (KRX:000490)
South Korea · Delayed Price · Currency is KRW 7,340.00
+70.00 (0.96%)
Jun 9, 2026, 3:30 PM KST
Daedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7,300.00 | 7,590.00 | 7,230.00 | 7,270.00 | 7,270.00 | -8.55% | 355,576 |
| Jun 5, 2026 | 8,100.00 | 8,100.00 | 7,790.00 | 7,950.00 | 7,950.00 | -1.85% | 228,701 |
| Jun 4, 2026 | 8,130.00 | 8,460.00 | 8,080.00 | 8,100.00 | 8,100.00 | -0.25% | 274,943 |
| Jun 2, 2026 | 8,210.00 | 8,320.00 | 7,950.00 | 8,120.00 | 8,120.00 | -2.52% | 317,983 |
| Jun 1, 2026 | 8,520.00 | 8,590.00 | 8,250.00 | 8,330.00 | 8,330.00 | -2.23% | 272,927 |
| May 29, 2026 | 8,650.00 | 8,760.00 | 8,340.00 | 8,520.00 | 8,520.00 | -1.05% | 208,500 |
| May 28, 2026 | 8,910.00 | 8,940.00 | 8,420.00 | 8,610.00 | 8,610.00 | -2.60% | 317,423 |
| May 27, 2026 | 9,230.00 | 9,250.00 | 8,800.00 | 8,840.00 | 8,840.00 | -4.23% | 476,957 |
| May 26, 2026 | 9,690.00 | 9,710.00 | 9,200.00 | 9,230.00 | 9,230.00 | -2.22% | 292,944 |
| May 22, 2026 | 9,450.00 | 9,660.00 | 9,390.00 | 9,440.00 | 9,440.00 | 0.43% | 230,295 |
| May 21, 2026 | 9,060.00 | 9,420.00 | 9,060.00 | 9,400.00 | 9,400.00 | 5.38% | 230,092 |
| May 20, 2026 | 9,130.00 | 9,250.00 | 8,730.00 | 8,920.00 | 8,920.00 | -3.04% | 393,434 |
| May 19, 2026 | 9,540.00 | 9,670.00 | 9,110.00 | 9,200.00 | 9,200.00 | -3.66% | 341,129 |
| May 18, 2026 | 9,950.00 | 9,950.00 | 9,390.00 | 9,550.00 | 9,550.00 | -5.91% | 559,854 |
| 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 | -2.16% | 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 |