Skip to main content
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
-55.00 (-1.74%)
At close: Mar 9, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,155.003,155.003,010.003,105.003,105.00-1.74%70,334
Mar 6, 20263,025.003,195.002,945.003,160.003,160.003.44%60,024
Mar 5, 20262,920.003,080.002,920.003,055.003,055.008.91%63,266
Mar 4, 20263,175.003,180.002,685.002,805.002,805.00-12.75%230,314
Mar 3, 20263,275.003,305.003,165.003,215.003,215.00-2.72%122,051
Feb 27, 20263,370.003,465.003,280.003,305.003,305.00-1.05%141,348
Feb 26, 20263,390.003,450.003,335.003,340.003,340.00-1.47%137,871
Feb 25, 20263,430.003,460.003,300.003,390.003,390.00-1.02%86,598
Feb 24, 20263,405.003,475.003,390.003,425.003,425.00-0.15%73,377
Feb 23, 20263,600.003,600.003,420.003,430.003,430.00-2.83%106,343
Feb 20, 20263,560.003,565.003,470.003,530.003,530.000.86%186,480
Feb 19, 20263,430.003,525.003,430.003,500.003,500.002.79%177,212
Feb 13, 20263,470.003,470.003,360.003,405.003,405.00-2.16%120,126
Feb 12, 20263,520.003,675.003,480.003,480.003,480.00-289,634
Feb 11, 20263,545.003,580.003,455.003,480.003,480.00-1.00%161,230
Feb 10, 20263,480.003,825.003,380.003,515.003,515.001.01%1,234,249
Feb 9, 20263,540.003,580.003,385.003,480.003,480.000.58%298,252
Feb 6, 20263,410.003,960.003,330.003,460.003,460.003.90%1,823,029
Feb 5, 20263,280.004,080.003,230.003,330.003,330.002.94%5,284,944
Feb 4, 20263,185.003,260.003,150.003,235.003,235.001.09%107,395
Feb 3, 20263,180.003,250.003,100.003,200.003,200.003.06%102,489
Feb 2, 20263,150.003,215.003,065.003,105.003,105.00-3.72%209,954
Jan 30, 20263,300.003,300.003,165.003,225.003,225.00-1.23%116,817
Jan 29, 20263,220.003,295.003,150.003,265.003,265.001.40%160,953
Jan 28, 20263,350.003,350.003,205.003,220.003,220.00-2.87%223,437
Jan 27, 20263,215.003,330.003,110.003,315.003,315.004.57%391,137
Jan 26, 20263,290.003,290.003,130.003,170.003,170.00-1.71%321,489
Jan 23, 20263,370.003,410.003,220.003,225.003,225.00-6.25%585,645
Jan 22, 20263,395.004,185.003,345.003,440.003,440.00-6.65%6,866,835
Jan 21, 20263,085.003,685.003,070.003,685.003,685.0029.98%1,816,413
Jan 20, 20262,900.002,900.002,785.002,835.002,835.000.35%26,800
Jan 19, 20262,850.002,915.002,825.002,825.002,825.00-0.88%63,818
Jan 16, 20262,885.002,895.002,820.002,850.002,850.00-0.87%42,718
Jan 15, 20262,920.002,920.002,830.002,875.002,875.000.35%18,551
Jan 14, 20262,835.002,900.002,800.002,865.002,865.00-0.35%20,719
Jan 13, 20262,875.002,885.002,780.002,875.002,875.002.86%29,839
Jan 12, 20262,830.002,920.002,795.002,795.002,795.00-1.24%30,065
Jan 9, 20262,805.002,915.002,800.002,830.002,830.001.07%16,606
Jan 8, 20262,900.002,900.002,790.002,800.002,800.00-3.45%29,549
Jan 7, 20262,910.002,910.002,790.002,900.002,900.002.65%13,469
Jan 6, 20262,875.002,875.002,800.002,825.002,825.001.07%16,318
Jan 5, 20262,940.002,940.002,790.002,795.002,795.000.36%25,708
Jan 2, 20262,795.002,830.002,780.002,785.002,785.00-0.36%9,424
Dec 30, 20252,870.002,870.002,790.002,795.002,795.00-1.41%14,997
Dec 29, 20252,930.002,930.002,785.002,835.002,835.000.53%16,008
Dec 26, 20252,885.002,950.002,815.002,820.002,790.00-2.25%13,337
Dec 24, 20252,845.002,895.002,795.002,885.002,854.311.41%17,263
Dec 23, 20252,950.002,950.002,790.002,845.002,814.73-1.39%45,558
Dec 22, 20252,820.002,915.002,820.002,885.002,854.312.67%13,358
Dec 19, 20252,810.002,860.002,780.002,810.002,780.11-13,455
Dec 18, 20252,855.002,915.002,780.002,810.002,780.11-1.40%11,498
Dec 17, 20252,850.002,895.002,830.002,850.002,819.68-14,072
Dec 16, 20252,950.002,950.002,845.002,850.002,819.68-2.06%15,299
Dec 15, 20252,905.002,920.002,870.002,910.002,879.040.17%8,187
Dec 12, 20252,905.002,935.002,885.002,905.002,874.10-0.85%33,191
Dec 11, 20252,920.002,990.002,880.002,930.002,898.830.34%23,840
Dec 10, 20252,855.002,975.002,840.002,920.002,888.942.46%21,155
Dec 9, 20252,880.002,910.002,830.002,850.002,819.68-1.04%23,269
Dec 8, 20252,875.003,030.002,805.002,880.002,849.362.13%36,806
Dec 5, 20252,775.002,845.002,770.002,820.002,790.001.44%17,178
Dec 4, 20252,850.002,850.002,760.002,780.002,750.43-1.24%26,499
Dec 3, 20252,825.002,840.002,790.002,815.002,785.050.18%19,421
Dec 2, 20252,785.002,825.002,765.002,810.002,780.11-0.18%14,033
Dec 1, 20252,775.002,815.002,775.002,815.002,785.051.44%33,197
Nov 28, 20252,780.002,810.002,770.002,775.002,745.48-0.18%47,960
Nov 27, 20252,855.002,855.002,770.002,780.002,750.43-1.59%24,180
Nov 26, 20252,840.002,955.002,780.002,825.002,794.95-0.53%28,520
Nov 25, 20252,985.002,990.002,835.002,840.002,809.79-1.73%9,244
Nov 24, 20252,865.002,965.002,860.002,890.002,859.261.05%24,613
Nov 21, 20252,865.002,930.002,805.002,860.002,829.57-0.87%23,814
Nov 20, 20252,870.002,990.002,870.002,885.002,854.310.52%8,357
Nov 19, 20252,925.002,925.002,845.002,870.002,839.47-1.54%13,585
Nov 18, 20252,950.002,985.002,870.002,915.002,883.99-1.35%41,722
Nov 17, 20252,970.003,000.002,955.002,955.002,923.56-1.01%13,040
Nov 14, 20253,040.003,055.002,980.002,985.002,953.24-2.77%14,436
Nov 13, 20253,010.003,090.003,010.003,070.003,037.34-0.32%16,158
Nov 12, 20252,965.003,080.002,965.003,080.003,047.234.05%27,204
Nov 11, 20253,020.003,020.002,950.002,960.002,928.51-0.84%19,679
Nov 10, 20252,970.003,020.002,970.002,985.002,953.240.51%14,069
Nov 7, 20253,050.003,070.002,955.002,970.002,938.40-2.62%25,996
Nov 6, 20253,010.003,060.002,975.003,050.003,017.551.33%10,470
Nov 5, 20253,085.003,085.002,955.003,010.002,977.98-1.95%33,983
Nov 4, 20252,990.003,075.002,985.003,070.003,037.342.85%14,770
Nov 3, 20253,105.003,105.002,985.002,985.002,953.24-3.86%84,708
Oct 31, 20253,120.003,150.003,085.003,105.003,071.97-0.48%30,276
Oct 30, 20253,175.003,275.003,085.003,120.003,086.81-1.73%49,487
Oct 29, 20253,210.003,230.003,150.003,175.003,141.22-1.24%22,468
Oct 28, 20253,285.003,285.003,200.003,215.003,180.80-2.13%43,327
Oct 27, 20253,315.003,355.003,255.003,285.003,250.05-0.30%31,999
Oct 24, 20253,385.003,385.003,195.003,295.003,259.950.30%86,967
Oct 23, 20253,250.003,440.003,250.003,285.003,250.051.08%97,809
Oct 22, 20253,270.003,360.003,210.003,250.003,215.430.46%35,090
Oct 21, 20253,315.003,335.003,230.003,235.003,200.59-1.97%48,356
Oct 20, 20253,355.003,365.003,290.003,300.003,264.89-1.20%20,533
Oct 17, 20253,380.003,380.003,290.003,340.003,304.471.37%53,515
Oct 16, 20253,290.003,380.003,280.003,295.003,259.950.15%29,342
Oct 15, 20253,280.003,345.003,260.003,290.003,255.00-24,153
Oct 14, 20253,340.003,415.003,280.003,290.003,255.00-1.50%20,052
Oct 13, 20253,285.003,390.003,285.003,340.003,304.471.67%21,342
Oct 10, 20253,320.003,350.003,270.003,285.003,250.05-3.24%54,335