Skip to main content
Daedong Steel Co., Ltd. (KOSDAQ:048470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
+460.00 (12.99%)
At close: Apr 28, 2026

Daedong Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,010.004,040.003,710.003,780.003,780.00-5.50%875,012
Apr 28, 20263,570.004,520.003,520.004,000.004,000.0012.99%10,043,010
Apr 27, 20263,480.003,540.003,470.003,540.003,540.002.16%82,672
Apr 24, 20263,410.003,485.003,380.003,465.003,465.001.17%40,617
Apr 23, 20263,495.003,505.003,385.003,425.003,425.00-1.30%54,507
Apr 22, 20263,465.003,490.003,440.003,470.003,470.000.14%50,715
Apr 21, 20263,490.003,600.003,465.003,465.003,465.00-0.72%98,224
Apr 20, 20263,550.003,635.003,465.003,490.003,490.00-171,704
Apr 17, 20263,505.003,505.003,460.003,490.003,490.00-46,574
Apr 16, 20263,490.003,540.003,445.003,490.003,490.000.14%120,413
Apr 15, 20263,545.003,550.003,455.003,485.003,485.00-1.83%161,355
Apr 14, 20263,495.003,620.003,435.003,550.003,550.001.87%276,504
Apr 13, 20263,450.003,520.003,380.003,485.003,485.001.01%266,372
Apr 10, 20263,545.003,645.003,390.003,450.003,450.00-1.43%369,919
Apr 9, 20263,320.003,800.003,255.003,500.003,500.003.86%1,911,756
Apr 8, 20263,200.003,400.003,185.003,370.003,370.006.48%159,170
Apr 7, 20263,255.003,280.003,145.003,165.003,165.00-3.51%37,139
Apr 6, 20263,330.003,350.003,230.003,280.003,280.00-2.24%81,401
Apr 3, 20263,560.003,560.003,270.003,355.003,355.002.60%328,673
Apr 2, 20263,350.003,385.003,065.003,270.003,270.00-1.51%131,599
Apr 1, 20263,260.003,320.003,215.003,320.003,320.002.63%61,305
Mar 31, 20263,165.003,265.003,145.003,235.003,235.000.94%73,071
Mar 30, 20263,150.003,245.003,010.003,205.003,205.00-1.23%36,021
Mar 27, 20263,160.003,340.003,100.003,245.003,245.001.56%79,689
Mar 26, 20263,300.003,300.003,110.003,195.003,195.00-0.93%22,296
Mar 25, 20263,205.003,280.003,190.003,225.003,225.00-0.31%26,452
Mar 24, 20263,190.003,295.003,150.003,235.003,235.002.21%25,867
Mar 23, 20263,355.003,355.003,165.003,165.003,165.00-5.52%36,238
Mar 20, 20263,225.003,360.003,215.003,350.003,350.004.20%64,748
Mar 19, 20263,145.003,235.003,145.003,215.003,215.00-19,090
Mar 18, 20263,320.003,320.003,190.003,215.003,215.00-1.23%30,188
Mar 17, 20263,245.003,260.003,165.003,255.003,255.000.15%23,153
Mar 16, 20263,240.003,285.003,150.003,250.003,250.00-0.46%29,940
Mar 13, 20263,195.003,325.003,105.003,265.003,265.001.71%31,652
Mar 12, 20263,140.003,230.003,120.003,210.003,210.002.23%33,740
Mar 11, 20263,130.003,190.003,115.003,140.003,140.00-0.79%71,748
Mar 10, 20263,195.003,205.002,955.003,165.003,165.001.93%52,250
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