Daedong Metals Co., Ltd. (KOSDAQ:020400)
South Korea
· Delayed Price · Currency is KRW 5,800.00
+30.00 (0.52%)
At close: Dec 4, 2025
Daedong Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,800.00 | 5,830.00 | 5,790.00 | 5,830.00 | - | 0.52% | 1,168 |
| Dec 4, 2025 | 5,770.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.52% | 5,319 |
| Dec 3, 2025 | 5,770.00 | 5,910.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.17% | 8,990 |
| Dec 2, 2025 | 5,780.00 | 5,900.00 | 5,770.00 | 5,780.00 | 5,780.00 | - | 20,183 |
| Dec 1, 2025 | 5,870.00 | 5,930.00 | 5,780.00 | 5,780.00 | 5,780.00 | -3.34% | 24,924 |
| Nov 28, 2025 | 6,020.00 | 6,040.00 | 5,830.00 | 5,980.00 | 5,980.00 | -0.99% | 12,249 |
| Nov 27, 2025 | 6,030.00 | 6,070.00 | 5,950.00 | 6,040.00 | 6,040.00 | 0.17% | 11,741 |
| Nov 26, 2025 | 6,180.00 | 6,210.00 | 6,000.00 | 6,030.00 | 6,030.00 | -2.43% | 32,627 |
| Nov 25, 2025 | 6,060.00 | 6,180.00 | 5,930.00 | 6,180.00 | 6,180.00 | 1.31% | 34,027 |
| Nov 24, 2025 | 5,890.00 | 6,210.00 | 5,830.00 | 6,100.00 | 6,100.00 | 3.57% | 81,277 |
| Nov 21, 2025 | 5,880.00 | 5,940.00 | 5,760.00 | 5,890.00 | 5,890.00 | 0.17% | 4,815 |
| Nov 20, 2025 | 5,800.00 | 5,920.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1.38% | 3,462 |
| Nov 19, 2025 | 5,750.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,800.00 | - | 5,139 |
| Nov 18, 2025 | 5,760.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.69% | 5,102 |
| Nov 17, 2025 | 5,850.00 | 5,850.00 | 5,730.00 | 5,760.00 | 5,760.00 | -1.87% | 16,834 |
| Nov 14, 2025 | 5,800.00 | 5,890.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.69% | 1,625 |
| Nov 13, 2025 | 5,870.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.68% | 2,051 |
| Nov 12, 2025 | 5,850.00 | 5,900.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.34% | 1,856 |
| Nov 11, 2025 | 5,830.00 | 5,870.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.34% | 2,593 |
| Nov 10, 2025 | 5,780.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,830.00 | - | 6,942 |
| Nov 7, 2025 | 5,820.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,830.00 | -1.02% | 2,872 |
| Nov 6, 2025 | 5,790.00 | 5,910.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1.38% | 3,320 |
| Nov 5, 2025 | 5,870.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.02% | 6,835 |
| Nov 4, 2025 | 5,850.00 | 5,990.00 | 5,820.00 | 5,870.00 | 5,870.00 | 0.34% | 23,347 |
| Nov 3, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.85% | 11,177 |
| Oct 31, 2025 | 5,850.00 | 5,920.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.85% | 7,733 |
| Oct 30, 2025 | 5,920.00 | 5,920.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.68% | 12,038 |
| Oct 29, 2025 | 5,890.00 | 5,890.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0.17% | 12,332 |
| Oct 28, 2025 | 5,880.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,880.00 | - | 1,644 |
| Oct 27, 2025 | 5,890.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.17% | 4,567 |
| Oct 24, 2025 | 5,880.00 | 5,900.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.17% | 3,330 |
| Oct 23, 2025 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | - | 2,934 |
| Oct 22, 2025 | 5,950.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.84% | 8,870 |
| Oct 21, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 5,950.00 | 5,950.00 | 3.12% | 6,646 |
| Oct 20, 2025 | 5,950.00 | 5,960.00 | 5,770.00 | 5,770.00 | 5,770.00 | -3.67% | 24,219 |
| Oct 17, 2025 | 5,930.00 | 6,020.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.35% | 3,341 |
| Oct 16, 2025 | 5,920.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.17% | 4,540 |
| Oct 15, 2025 | 5,910.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | -0.50% | 2,228 |
| Oct 14, 2025 | 5,960.00 | 6,040.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.17% | 1,186 |
| Oct 13, 2025 | 6,050.00 | 6,100.00 | 5,830.00 | 5,960.00 | 5,960.00 | -1.49% | 9,665 |
| Oct 10, 2025 | 6,010.00 | 6,130.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.67% | 9,122 |
| Oct 2, 2025 | 5,960.00 | 6,030.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1.69% | 3,179 |
| Oct 1, 2025 | 5,910.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 4,101 |
| Sep 30, 2025 | 5,990.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.34% | 1,797 |
| Sep 29, 2025 | 5,850.00 | 6,040.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.68% | 5,205 |
| Sep 26, 2025 | 5,870.00 | 6,020.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.17% | 8,663 |
| Sep 25, 2025 | 5,870.00 | 5,960.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.85% | 8,816 |
| Sep 24, 2025 | 5,950.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.34% | 2,788 |
| Sep 23, 2025 | 6,110.00 | 6,110.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.99% | 7,003 |
| Sep 22, 2025 | 6,100.00 | 6,100.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.82% | 2,021 |
| Sep 19, 2025 | 6,050.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.83% | 3,534 |
| Sep 18, 2025 | 6,100.00 | 6,110.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.82% | 2,840 |
| Sep 17, 2025 | 6,050.00 | 6,100.00 | 5,960.00 | 6,100.00 | 6,100.00 | 0.66% | 2,304 |
| Sep 16, 2025 | 6,090.00 | 6,090.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.49% | 2,007 |
| Sep 15, 2025 | 6,060.00 | 6,095.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.50% | 4,156 |
| Sep 12, 2025 | 6,050.00 | 6,060.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.17% | 8,606 |
| Sep 11, 2025 | 6,070.00 | 6,070.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 5,080 |
| Sep 10, 2025 | 6,050.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 4,227 |
| Sep 9, 2025 | 6,100.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.83% | 5,434 |
| Sep 8, 2025 | 6,070.00 | 6,070.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.15% | 2,671 |
| Sep 5, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 0.17% | 3,812 |
| Sep 4, 2025 | 6,020.00 | 6,060.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.33% | 3,128 |
| Sep 3, 2025 | 6,040.00 | 6,040.00 | 5,980.00 | 6,040.00 | 6,040.00 | - | 8,161 |
| Sep 2, 2025 | 5,980.00 | 6,050.00 | 5,955.00 | 6,040.00 | 6,040.00 | 0.50% | 12,017 |
| Sep 1, 2025 | 6,120.00 | 6,120.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.80% | 2,115 |
| Aug 29, 2025 | 5,910.00 | 6,150.00 | 5,910.00 | 6,120.00 | 6,120.00 | 3.55% | 3,393 |
| Aug 28, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.67% | 3,861 |
| Aug 27, 2025 | 6,020.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | -1.16% | 1,314 |
| Aug 26, 2025 | 6,000.00 | 6,060.00 | 6,000.00 | 6,020.00 | 6,020.00 | 0.33% | 1,293 |
| Aug 25, 2025 | 6,110.00 | 6,110.00 | 5,890.00 | 6,000.00 | 6,000.00 | -1.80% | 4,178 |
| Aug 22, 2025 | 6,010.00 | 6,200.00 | 6,010.00 | 6,110.00 | 6,110.00 | 1.66% | 2,104 |
| Aug 21, 2025 | 6,100.00 | 6,200.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.48% | 2,643 |
| Aug 20, 2025 | 6,250.00 | 6,260.00 | 5,860.00 | 6,100.00 | 6,100.00 | -0.16% | 12,669 |
| Aug 19, 2025 | 6,000.00 | 6,160.00 | 5,970.00 | 6,110.00 | 6,110.00 | 1.83% | 6,499 |
| Aug 18, 2025 | 5,990.00 | 6,190.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.17% | 17,991 |
| Aug 14, 2025 | 5,950.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,990.00 | 0.67% | 3,598 |
| Aug 13, 2025 | 5,960.00 | 5,960.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.17% | 2,207 |
| Aug 12, 2025 | 5,940.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.34% | 4,523 |
| Aug 11, 2025 | 5,930.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | 0.34% | 14,098 |
| Aug 8, 2025 | 5,820.00 | 6,230.00 | 5,820.00 | 5,920.00 | 5,920.00 | 1.72% | 18,547 |
| Aug 7, 2025 | 5,940.00 | 5,990.00 | 5,810.00 | 5,820.00 | 5,820.00 | - | 2,160 |
| Aug 6, 2025 | 5,830.00 | 5,880.00 | 5,800.00 | 5,820.00 | 5,820.00 | 0.17% | 7,053 |
| Aug 5, 2025 | 5,780.00 | 5,910.00 | 5,770.00 | 5,810.00 | 5,810.00 | 0.52% | 3,200 |
| Aug 4, 2025 | 5,820.00 | 5,820.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.69% | 3,927 |
| Aug 1, 2025 | 5,910.00 | 5,990.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.02% | 5,958 |
| Jul 31, 2025 | 6,010.00 | 6,010.00 | 5,880.00 | 5,880.00 | 5,880.00 | -0.84% | 2,320 |
| Jul 30, 2025 | 6,030.00 | 6,080.00 | 5,870.00 | 5,930.00 | 5,930.00 | 0.34% | 1,868 |
| Jul 29, 2025 | 5,850.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | 0.68% | 5,770 |
| Jul 28, 2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.84% | 6,361 |
| Jul 25, 2025 | 5,980.00 | 6,000.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.33% | 3,783 |
| Jul 24, 2025 | 6,030.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.50% | 3,082 |
| Jul 23, 2025 | 6,010.00 | 6,040.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.33% | 5,196 |
| Jul 22, 2025 | 6,060.00 | 6,090.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.17% | 5,596 |
| Jul 21, 2025 | 6,010.00 | 6,100.00 | 5,980.00 | 6,020.00 | 6,020.00 | 0.17% | 7,866 |
| Jul 18, 2025 | 6,030.00 | 6,030.00 | 5,970.00 | 6,010.00 | 6,010.00 | 0.33% | 2,520 |
| Jul 17, 2025 | 6,010.00 | 6,050.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.33% | 4,012 |
| Jul 16, 2025 | 6,030.00 | 6,060.00 | 5,990.00 | 6,010.00 | 6,010.00 | -0.33% | 5,861 |
| Jul 15, 2025 | 6,000.00 | 6,050.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.50% | 4,116 |
| Jul 14, 2025 | 5,980.00 | 6,030.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.33% | 4,333 |
| Jul 11, 2025 | 6,020.00 | 6,030.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.83% | 4,634 |