Skip to main content
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
+40.00 (1.44%)
At close: Dec 5, 2025

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,775.002,845.002,770.002,820.002,820.001.44%17,158
Dec 4, 20252,850.002,850.002,760.002,780.002,780.00-1.24%26,499
Dec 3, 20252,825.002,840.002,790.002,815.002,815.000.18%19,419
Dec 2, 20252,785.002,825.002,765.002,810.002,810.00-0.18%13,833
Dec 1, 20252,775.002,815.002,775.002,815.002,815.001.44%33,197
Nov 28, 20252,780.002,810.002,770.002,775.002,775.00-0.18%47,960
Nov 27, 20252,855.002,855.002,770.002,780.002,780.00-1.59%23,363
Nov 26, 20252,840.002,955.002,780.002,825.002,825.00-0.53%28,520
Nov 25, 20252,985.002,990.002,835.002,840.002,840.00-1.73%9,244
Nov 24, 20252,865.002,965.002,860.002,890.002,890.001.05%24,613
Nov 21, 20252,865.002,930.002,805.002,860.002,860.00-0.87%23,814
Nov 20, 20252,870.002,990.002,870.002,885.002,885.000.52%8,157
Nov 19, 20252,925.002,925.002,845.002,870.002,870.00-1.54%13,585
Nov 18, 20252,950.002,985.002,870.002,915.002,915.00-1.35%41,722
Nov 17, 20252,970.003,000.002,955.002,955.002,955.00-1.01%13,040
Nov 14, 20253,040.003,055.002,980.002,985.002,985.00-2.77%14,436
Nov 13, 20253,010.003,090.003,010.003,070.003,070.00-0.32%16,158
Nov 12, 20252,965.003,080.002,965.003,080.003,080.004.05%27,204
Nov 11, 20253,020.003,020.002,950.002,960.002,960.00-0.84%19,679
Nov 10, 20252,970.003,020.002,970.002,985.002,985.000.51%14,069
Nov 7, 20253,050.003,070.002,955.002,970.002,970.00-2.62%25,996
Nov 6, 20253,010.003,060.002,975.003,050.003,050.001.33%10,470
Nov 5, 20253,085.003,085.002,955.003,010.003,010.00-1.95%33,983
Nov 4, 20252,990.003,075.002,985.003,070.003,070.002.85%14,770
Nov 3, 20253,105.003,105.002,985.002,985.002,985.00-3.86%84,708
Oct 31, 20253,120.003,150.003,085.003,105.003,105.00-0.48%30,276
Oct 30, 20253,175.003,275.003,085.003,120.003,120.00-1.73%49,487
Oct 29, 20253,210.003,230.003,150.003,175.003,175.00-1.24%22,468
Oct 28, 20253,285.003,285.003,200.003,215.003,215.00-2.13%43,327
Oct 27, 20253,315.003,355.003,255.003,285.003,285.00-0.30%31,999
Oct 24, 20253,385.003,385.003,195.003,295.003,295.000.30%86,967
Oct 23, 20253,250.003,440.003,250.003,285.003,285.001.08%97,809
Oct 22, 20253,270.003,360.003,210.003,250.003,250.000.46%35,090
Oct 21, 20253,315.003,335.003,230.003,235.003,235.00-1.97%48,356
Oct 20, 20253,355.003,365.003,290.003,300.003,300.00-1.20%20,533
Oct 17, 20253,380.003,380.003,290.003,340.003,340.001.37%53,515
Oct 16, 20253,290.003,380.003,280.003,295.003,295.000.15%29,342
Oct 15, 20253,280.003,345.003,260.003,290.003,290.00-24,153
Oct 14, 20253,340.003,415.003,280.003,290.003,290.00-1.50%20,052
Oct 13, 20253,285.003,390.003,285.003,340.003,340.001.67%21,342
Oct 10, 20253,320.003,350.003,270.003,285.003,285.00-3.24%54,335
Oct 2, 20253,400.003,420.003,355.003,395.003,395.00-0.15%19,238
Oct 1, 20253,385.003,430.003,365.003,400.003,400.000.44%8,373
Sep 30, 20253,475.003,475.003,370.003,385.003,385.00-1.02%15,377
Sep 29, 20253,365.003,460.003,350.003,420.003,420.000.74%26,540
Sep 26, 20253,465.003,470.003,395.003,395.003,395.00-2.86%37,784
Sep 25, 20253,500.003,670.003,465.003,495.003,495.000.87%83,913
Sep 24, 20253,635.003,635.003,460.003,465.003,465.00-1.42%30,864
Sep 23, 20253,605.003,625.003,515.003,515.003,515.00-2.63%224,576
Sep 22, 20253,695.003,695.003,595.003,610.003,610.00-0.96%28,882
Sep 19, 20253,720.003,720.003,620.003,645.003,645.00-0.95%18,669
Sep 18, 20253,620.003,680.003,620.003,680.003,680.001.24%43,098
Sep 17, 20253,615.003,660.003,605.003,635.003,635.000.55%14,415
Sep 16, 20253,625.003,670.003,610.003,615.003,615.00-0.14%23,807
Sep 15, 20253,675.003,690.003,620.003,620.003,620.00-1.36%32,968
Sep 12, 20253,780.003,830.003,665.003,670.003,670.00-2.52%87,968
Sep 11, 20253,745.003,925.003,700.003,765.003,765.000.80%225,326
Sep 10, 20253,605.003,965.003,555.003,735.003,735.005.51%465,840
Sep 9, 20253,580.003,685.003,495.003,540.003,540.00-0.42%55,160
Sep 8, 20253,515.003,585.003,500.003,555.003,555.001.14%18,245
Sep 5, 20253,570.003,575.003,500.003,515.003,515.00-1.54%10,494
Sep 4, 20253,550.003,595.003,520.003,570.003,570.001.13%18,012
Sep 3, 20253,510.003,595.003,510.003,530.003,530.00-6,685
Sep 2, 20253,525.003,530.003,460.003,530.003,530.001.15%22,080
Sep 1, 20253,600.003,650.003,450.003,490.003,490.00-2.38%53,583
Aug 29, 20253,570.003,610.003,535.003,575.003,575.000.14%11,301
Aug 28, 20253,590.003,625.003,555.003,570.003,570.00-1.24%22,681
Aug 27, 20253,660.003,670.003,570.003,615.003,615.00-0.96%39,009
Aug 26, 20253,860.003,920.003,630.003,650.003,650.00-204,766
Aug 25, 20253,700.003,770.003,640.003,650.003,650.00-1.35%25,418
Aug 22, 20253,635.003,770.003,635.003,700.003,700.000.95%9,331
Aug 21, 20253,690.003,790.003,660.003,665.003,665.00-0.68%14,874
Aug 20, 20253,705.003,705.003,590.003,690.003,690.00-0.40%24,189
Aug 19, 20253,760.003,880.003,600.003,705.003,705.00-1.59%31,779
Aug 18, 20253,865.003,865.003,740.003,765.003,765.00-2.59%26,146
Aug 14, 20253,810.003,880.003,805.003,865.003,865.001.71%23,552
Aug 13, 20253,915.003,915.003,655.003,800.003,800.00-0.65%41,981
Aug 12, 20253,825.003,900.003,825.003,825.003,825.00-38,826
Aug 11, 20253,820.003,890.003,820.003,825.003,825.001.46%40,710
Aug 8, 20253,800.003,825.003,590.003,770.003,770.00-0.79%42,622
Aug 7, 20253,800.003,830.003,770.003,800.003,800.00-0.78%28,554
Aug 6, 20253,760.003,850.003,760.003,830.003,830.000.79%29,120
Aug 5, 20253,880.003,880.003,730.003,800.003,800.000.80%68,723
Aug 4, 20253,715.003,875.003,715.003,770.003,770.001.48%51,205
Aug 1, 20253,920.003,920.003,715.003,715.003,715.00-5.23%120,376
Jul 31, 20254,110.004,200.003,820.003,920.003,920.00-8.84%332,016
Jul 30, 20254,325.004,360.004,265.004,300.004,300.00-0.58%61,309
Jul 29, 20254,425.004,530.004,250.004,325.004,325.00-2.26%67,418
Jul 28, 20254,550.004,590.004,375.004,425.004,425.00-2.75%194,432
Jul 25, 20254,345.004,550.004,310.004,550.004,550.004.48%131,318
Jul 24, 20254,460.004,520.004,350.004,355.004,355.00-3.65%247,866
Jul 23, 20254,265.004,590.004,265.004,520.004,520.007.11%949,830
Jul 22, 20254,290.004,330.004,100.004,220.004,220.00-1.52%58,123
Jul 21, 20254,265.004,330.004,255.004,285.004,285.000.59%53,759
Jul 18, 20254,225.004,290.004,190.004,260.004,260.001.07%68,659
Jul 17, 20254,265.004,275.004,200.004,215.004,215.00-1.17%45,803
Jul 16, 20254,160.004,575.004,140.004,265.004,265.001.67%893,716
Jul 15, 20254,225.004,225.004,155.004,195.004,195.00-0.71%43,266
Jul 14, 20254,260.004,285.004,185.004,225.004,225.00-0.59%51,695
Jul 11, 20254,250.004,300.004,210.004,250.004,250.000.59%44,077