Daedong Metals Co., Ltd. (KOSDAQ:020400)
South Korea
· Delayed Price · Currency is KRW 6,450.00
-120.00 (-1.83%)
At close: Mar 9, 2026
Daedong Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,140.00 | 6,510.00 | 6,140.00 | 6,450.00 | 6,450.00 | -1.83% | 24,708 |
| Mar 6, 2026 | 6,540.00 | 6,870.00 | 6,230.00 | 6,570.00 | 6,570.00 | 0.46% | 30,967 |
| Mar 5, 2026 | 6,230.00 | 6,760.00 | 6,220.00 | 6,540.00 | 6,540.00 | 8.28% | 44,273 |
| Mar 4, 2026 | 6,580.00 | 6,630.00 | 6,040.00 | 6,040.00 | 6,040.00 | -7.50% | 99,580 |
| Mar 3, 2026 | 7,050.00 | 7,050.00 | 6,500.00 | 6,530.00 | 6,530.00 | -8.67% | 97,322 |
| Feb 27, 2026 | 7,100.00 | 7,340.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.24% | 44,363 |
| Feb 26, 2026 | 7,350.00 | 7,970.00 | 7,010.00 | 7,240.00 | 7,240.00 | -1.50% | 230,704 |
| Feb 25, 2026 | 7,460.00 | 7,790.00 | 7,300.00 | 7,350.00 | 7,350.00 | -1.47% | 107,863 |
| Feb 24, 2026 | 7,350.00 | 7,670.00 | 7,280.00 | 7,460.00 | 7,460.00 | 0.27% | 46,393 |
| Feb 23, 2026 | 7,840.00 | 7,840.00 | 7,390.00 | 7,440.00 | 7,440.00 | -5.10% | 98,826 |
| Feb 20, 2026 | 7,710.00 | 8,000.00 | 7,500.00 | 7,840.00 | 7,840.00 | 0.90% | 78,429 |
| Feb 19, 2026 | 8,110.00 | 8,500.00 | 7,500.00 | 7,770.00 | 7,770.00 | -1.77% | 366,481 |
| Feb 13, 2026 | 8,170.00 | 8,270.00 | 7,700.00 | 7,910.00 | 7,910.00 | -3.06% | 230,767 |
| Feb 12, 2026 | 7,810.00 | 9,440.00 | 7,700.00 | 8,160.00 | 8,160.00 | 9.53% | 2,257,658 |
| Feb 11, 2026 | 7,900.00 | 8,180.00 | 7,450.00 | 7,450.00 | 7,450.00 | -7.11% | 361,066 |
| Feb 10, 2026 | 6,900.00 | 8,870.00 | 6,850.00 | 8,020.00 | 8,020.00 | 13.44% | 2,189,681 |
| Feb 9, 2026 | 7,600.00 | 7,640.00 | 7,040.00 | 7,070.00 | 7,070.00 | -6.97% | 508,767 |
| Feb 6, 2026 | 8,830.00 | 9,580.00 | 7,370.00 | 7,600.00 | 7,600.00 | 3.12% | 3,185,118 |
| Feb 5, 2026 | 5,610.00 | 7,370.00 | 5,570.00 | 7,370.00 | 7,370.00 | 29.98% | 2,274,855 |
| Feb 4, 2026 | 5,600.00 | 5,690.00 | 5,550.00 | 5,670.00 | 5,670.00 | 0.53% | 8,962 |
| Feb 3, 2026 | 5,500.00 | 5,950.00 | 5,470.00 | 5,640.00 | 5,640.00 | 3.49% | 37,391 |
| Feb 2, 2026 | 5,510.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.80% | 4,686 |
| Jan 30, 2026 | 5,550.00 | 5,560.00 | 5,530.00 | 5,550.00 | 5,550.00 | - | 1,743 |
| Jan 29, 2026 | 5,590.00 | 5,590.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.18% | 7,551 |
| Jan 28, 2026 | 5,560.00 | 5,590.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.18% | 7,614 |
| Jan 27, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 3,514 |
| Jan 26, 2026 | 5,550.00 | 5,570.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 4,274 |
| Jan 23, 2026 | 5,560.00 | 5,560.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.18% | 5,308 |
| Jan 22, 2026 | 5,610.00 | 5,610.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.25% | 7,312 |
| Jan 21, 2026 | 5,590.00 | 5,800.00 | 5,460.00 | 5,610.00 | 5,610.00 | 0.36% | 14,789 |
| Jan 20, 2026 | 5,560.00 | 5,650.00 | 5,500.00 | 5,590.00 | 5,590.00 | - | 7,207 |
| Jan 19, 2026 | 5,590.00 | 5,660.00 | 5,500.00 | 5,590.00 | 5,590.00 | - | 9,634 |
| Jan 16, 2026 | 5,650.00 | 5,650.00 | 5,530.00 | 5,590.00 | 5,590.00 | -1.06% | 8,026 |
| Jan 15, 2026 | 5,580.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.53% | 2,748 |
| Jan 14, 2026 | 5,620.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,620.00 | - | 1,374 |
| Jan 13, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.71% | 5,873 |
| Jan 12, 2026 | 5,640.00 | 5,740.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.35% | 10,970 |
| Jan 9, 2026 | 5,650.00 | 5,660.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.18% | 9,984 |
| Jan 8, 2026 | 5,650.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.35% | 11,890 |
| Jan 7, 2026 | 5,660.00 | 5,710.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.70% | 5,381 |
| Jan 6, 2026 | 5,650.00 | 5,720.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.53% | 4,772 |
| Jan 5, 2026 | 5,700.00 | 5,720.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.70% | 4,888 |
| Jan 2, 2026 | 5,660.00 | 5,720.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.35% | 5,250 |
| Dec 30, 2025 | 5,730.00 | 5,850.00 | 5,660.00 | 5,700.00 | 5,700.00 | -1.38% | 30,472 |
| Dec 29, 2025 | 5,760.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.35% | 11,269 |
| Dec 26, 2025 | 5,780.00 | 5,780.00 | 5,720.00 | 5,760.00 | 5,700.00 | -0.35% | 6,103 |
| Dec 24, 2025 | 5,750.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,719.79 | -0.69% | 4,839 |
| Dec 23, 2025 | 5,780.00 | 5,830.00 | 5,740.00 | 5,820.00 | 5,759.38 | 0.17% | 5,377 |
| Dec 22, 2025 | 5,800.00 | 5,850.00 | 5,710.00 | 5,810.00 | 5,749.48 | 0.17% | 7,557 |
| Dec 19, 2025 | 5,780.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,739.58 | 0.35% | 2,437 |
| Dec 18, 2025 | 5,750.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,719.79 | 0.17% | 3,442 |
| Dec 17, 2025 | 5,710.00 | 5,770.00 | 5,710.00 | 5,770.00 | 5,709.90 | 0.35% | 5,003 |
| Dec 16, 2025 | 5,860.00 | 5,860.00 | 5,700.00 | 5,750.00 | 5,690.10 | -2.21% | 15,728 |
| Dec 15, 2025 | 5,940.00 | 5,940.00 | 5,830.00 | 5,880.00 | 5,818.75 | -1.18% | 5,941 |
| Dec 12, 2025 | 5,860.00 | 6,000.00 | 5,820.00 | 5,950.00 | 5,888.02 | 0.85% | 7,793 |
| Dec 11, 2025 | 5,820.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,838.54 | 0.68% | 5,079 |
| Dec 10, 2025 | 5,820.00 | 5,860.00 | 5,740.00 | 5,860.00 | 5,798.96 | 0.69% | 10,569 |
| Dec 9, 2025 | 5,760.00 | 5,930.00 | 5,760.00 | 5,820.00 | 5,759.38 | 0.52% | 2,143 |
| Dec 8, 2025 | 5,820.00 | 5,860.00 | 5,760.00 | 5,790.00 | 5,729.69 | -1.19% | 7,783 |
| Dec 5, 2025 | 5,800.00 | 5,860.00 | 5,790.00 | 5,860.00 | 5,798.96 | 1.03% | 3,797 |
| Dec 4, 2025 | 5,770.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,739.58 | 0.52% | 5,319 |
| Dec 3, 2025 | 5,770.00 | 5,910.00 | 5,740.00 | 5,770.00 | 5,709.90 | -0.17% | 9,063 |
| Dec 2, 2025 | 5,780.00 | 5,900.00 | 5,770.00 | 5,780.00 | 5,719.79 | - | 20,600 |
| Dec 1, 2025 | 5,870.00 | 5,930.00 | 5,780.00 | 5,780.00 | 5,719.79 | -3.34% | 24,924 |
| Nov 28, 2025 | 6,020.00 | 6,040.00 | 5,830.00 | 5,980.00 | 5,917.71 | -0.99% | 12,249 |
| Nov 27, 2025 | 6,030.00 | 6,070.00 | 5,950.00 | 6,040.00 | 5,977.08 | 0.17% | 11,749 |
| Nov 26, 2025 | 6,180.00 | 6,210.00 | 6,000.00 | 6,030.00 | 5,967.19 | -2.43% | 32,627 |
| Nov 25, 2025 | 6,060.00 | 6,180.00 | 5,930.00 | 6,180.00 | 6,115.63 | 1.31% | 34,027 |
| Nov 24, 2025 | 5,890.00 | 6,210.00 | 5,830.00 | 6,100.00 | 6,036.46 | 3.57% | 81,277 |
| Nov 21, 2025 | 5,880.00 | 5,940.00 | 5,760.00 | 5,890.00 | 5,828.65 | 0.17% | 4,815 |
| Nov 20, 2025 | 5,800.00 | 5,920.00 | 5,800.00 | 5,880.00 | 5,818.75 | 1.38% | 3,462 |
| Nov 19, 2025 | 5,750.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,739.58 | - | 5,139 |
| Nov 18, 2025 | 5,760.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,739.58 | 0.69% | 5,102 |
| Nov 17, 2025 | 5,850.00 | 5,850.00 | 5,730.00 | 5,760.00 | 5,700.00 | -1.87% | 16,834 |
| Nov 14, 2025 | 5,800.00 | 5,890.00 | 5,800.00 | 5,870.00 | 5,808.85 | 0.69% | 1,625 |
| Nov 13, 2025 | 5,870.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,769.27 | -0.68% | 2,051 |
| Nov 12, 2025 | 5,850.00 | 5,900.00 | 5,830.00 | 5,870.00 | 5,808.85 | 0.34% | 1,856 |
| Nov 11, 2025 | 5,830.00 | 5,870.00 | 5,810.00 | 5,850.00 | 5,789.06 | 0.34% | 2,593 |
| Nov 10, 2025 | 5,780.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,769.27 | - | 6,942 |
| Nov 7, 2025 | 5,820.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,769.27 | -1.02% | 2,872 |
| Nov 6, 2025 | 5,790.00 | 5,910.00 | 5,770.00 | 5,890.00 | 5,828.65 | 1.38% | 3,320 |
| Nov 5, 2025 | 5,870.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,749.48 | -1.02% | 6,835 |
| Nov 4, 2025 | 5,850.00 | 5,990.00 | 5,820.00 | 5,870.00 | 5,808.85 | 0.34% | 23,347 |
| Nov 3, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,789.06 | -0.85% | 11,177 |
| Oct 31, 2025 | 5,850.00 | 5,920.00 | 5,830.00 | 5,900.00 | 5,838.54 | 0.85% | 7,733 |
| Oct 30, 2025 | 5,920.00 | 5,920.00 | 5,830.00 | 5,850.00 | 5,789.06 | -0.68% | 12,038 |
| Oct 29, 2025 | 5,890.00 | 5,890.00 | 5,820.00 | 5,890.00 | 5,828.65 | 0.17% | 12,332 |
| Oct 28, 2025 | 5,880.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,818.75 | - | 1,644 |
| Oct 27, 2025 | 5,890.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,818.75 | -0.17% | 4,567 |
| Oct 24, 2025 | 5,880.00 | 5,900.00 | 5,840.00 | 5,890.00 | 5,828.65 | -0.17% | 3,330 |
| Oct 23, 2025 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,838.54 | - | 2,934 |
| Oct 22, 2025 | 5,950.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,838.54 | -0.84% | 8,870 |
| Oct 21, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 5,950.00 | 5,888.02 | 3.12% | 6,646 |
| Oct 20, 2025 | 5,950.00 | 5,960.00 | 5,770.00 | 5,770.00 | 5,709.90 | -3.67% | 24,219 |
| Oct 17, 2025 | 5,930.00 | 6,020.00 | 5,850.00 | 5,990.00 | 5,927.60 | 1.35% | 3,341 |
| Oct 16, 2025 | 5,920.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,848.44 | -0.17% | 4,540 |
| Oct 15, 2025 | 5,910.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,858.33 | -0.50% | 2,228 |
| Oct 14, 2025 | 5,960.00 | 6,040.00 | 5,890.00 | 5,950.00 | 5,888.02 | -0.17% | 1,186 |
| Oct 13, 2025 | 6,050.00 | 6,100.00 | 5,830.00 | 5,960.00 | 5,897.92 | -1.49% | 9,665 |
| Oct 10, 2025 | 6,010.00 | 6,130.00 | 6,010.00 | 6,050.00 | 5,986.98 | 0.67% | 9,122 |