Daedong Corporation (KRX:000490)
South Korea
· Delayed Price · Currency is KRW 9,530.00
+20.00 (0.21%)
Dec 5, 2025, 3:30 PM KST
Daedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,500.00 | 9,550.00 | 9,460.00 | 9,530.00 | 9,530.00 | 0.21% | 40,851 |
| Dec 4, 2025 | 9,580.00 | 9,630.00 | 9,460.00 | 9,510.00 | 9,510.00 | -1.25% | 50,332 |
| Dec 3, 2025 | 9,640.00 | 9,690.00 | 9,500.00 | 9,630.00 | 9,630.00 | -0.10% | 62,708 |
| Dec 2, 2025 | 9,540.00 | 9,650.00 | 9,490.00 | 9,640.00 | 9,640.00 | 0.84% | 58,708 |
| Dec 1, 2025 | 9,630.00 | 9,700.00 | 9,510.00 | 9,560.00 | 9,560.00 | -0.52% | 62,056 |
| Nov 28, 2025 | 9,560.00 | 9,640.00 | 9,460.00 | 9,610.00 | 9,610.00 | 1.59% | 47,128 |
| Nov 27, 2025 | 9,600.00 | 9,660.00 | 9,450.00 | 9,460.00 | 9,460.00 | -2.47% | 54,128 |
| Nov 26, 2025 | 9,660.00 | 9,750.00 | 9,510.00 | 9,700.00 | 9,700.00 | 3.08% | 132,026 |
| Nov 25, 2025 | 9,600.00 | 9,650.00 | 9,340.00 | 9,410.00 | 9,410.00 | -1.47% | 103,129 |
| Nov 24, 2025 | 9,760.00 | 9,880.00 | 9,450.00 | 9,550.00 | 9,550.00 | 1.49% | 450,198 |
| Nov 21, 2025 | 9,790.00 | 9,790.00 | 9,360.00 | 9,410.00 | 9,410.00 | -1.98% | 143,049 |
| Nov 20, 2025 | 9,240.00 | 9,620.00 | 9,230.00 | 9,600.00 | 9,600.00 | 6.67% | 156,685 |
| Nov 19, 2025 | 9,020.00 | 9,160.00 | 8,790.00 | 9,000.00 | 9,000.00 | -0.44% | 97,106 |
| Nov 18, 2025 | 9,250.00 | 9,330.00 | 9,010.00 | 9,040.00 | 9,040.00 | -3.11% | 85,490 |
| Nov 17, 2025 | 9,370.00 | 9,370.00 | 9,090.00 | 9,330.00 | 9,330.00 | 0.86% | 58,248 |
| Nov 14, 2025 | 9,240.00 | 9,460.00 | 9,240.00 | 9,250.00 | 9,250.00 | -2.73% | 61,468 |
| Nov 13, 2025 | 9,490.00 | 9,610.00 | 9,430.00 | 9,510.00 | 9,510.00 | 1.06% | 66,186 |
| Nov 12, 2025 | 9,320.00 | 9,530.00 | 9,240.00 | 9,410.00 | 9,410.00 | 1.62% | 61,510 |
| Nov 11, 2025 | 9,380.00 | 9,530.00 | 9,240.00 | 9,260.00 | 9,260.00 | -0.96% | 61,843 |
| Nov 10, 2025 | 9,010.00 | 9,350.00 | 9,010.00 | 9,350.00 | 9,350.00 | 3.77% | 56,475 |
| Nov 7, 2025 | 9,190.00 | 9,190.00 | 8,880.00 | 9,010.00 | 9,010.00 | -2.17% | 153,226 |
| Nov 6, 2025 | 9,350.00 | 9,400.00 | 9,110.00 | 9,210.00 | 9,210.00 | -0.43% | 57,536 |
| Nov 5, 2025 | 9,460.00 | 9,490.00 | 9,100.00 | 9,250.00 | 9,250.00 | -3.24% | 174,827 |
| Nov 4, 2025 | 9,690.00 | 9,760.00 | 9,560.00 | 9,560.00 | 9,560.00 | -1.75% | 108,771 |
| Nov 3, 2025 | 9,670.00 | 9,870.00 | 9,670.00 | 9,730.00 | 9,730.00 | -0.21% | 93,726 |
| Oct 31, 2025 | 9,790.00 | 9,870.00 | 9,700.00 | 9,750.00 | 9,750.00 | 0.10% | 70,390 |
| Oct 30, 2025 | 9,910.00 | 9,930.00 | 9,690.00 | 9,740.00 | 9,740.00 | -2.11% | 145,940 |
| Oct 29, 2025 | 9,990.00 | 10,020.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.30% | 102,923 |
| Oct 28, 2025 | 10,000.00 | 10,060.00 | 9,920.00 | 9,980.00 | 9,980.00 | -0.20% | 113,279 |
| Oct 27, 2025 | 9,990.00 | 10,080.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.10% | 129,755 |
| Oct 24, 2025 | 10,000.00 | 10,070.00 | 9,880.00 | 10,010.00 | 10,010.00 | 0.40% | 107,058 |
| Oct 23, 2025 | 9,900.00 | 10,130.00 | 9,860.00 | 9,970.00 | 9,970.00 | -0.60% | 134,916 |
| Oct 22, 2025 | 9,960.00 | 10,050.00 | 9,780.00 | 10,030.00 | 10,030.00 | 0.20% | 105,138 |
| Oct 21, 2025 | 10,110.00 | 10,170.00 | 9,950.00 | 10,010.00 | 10,010.00 | -0.30% | 182,416 |
| Oct 20, 2025 | 10,030.00 | 10,250.00 | 9,790.00 | 10,040.00 | 10,040.00 | 2.03% | 205,286 |
| Oct 17, 2025 | 10,040.00 | 10,130.00 | 9,800.00 | 9,840.00 | 9,840.00 | 1.65% | 257,845 |
| Oct 16, 2025 | 9,670.00 | 9,790.00 | 9,620.00 | 9,680.00 | 9,680.00 | - | 95,772 |
| Oct 15, 2025 | 9,460.00 | 9,750.00 | 9,430.00 | 9,680.00 | 9,680.00 | 3.09% | 103,405 |
| Oct 14, 2025 | 9,570.00 | 9,690.00 | 9,200.00 | 9,390.00 | 9,390.00 | -1.37% | 118,608 |
| Oct 13, 2025 | 9,450.00 | 9,540.00 | 9,260.00 | 9,520.00 | 9,520.00 | -0.31% | 40,495 |
| Oct 10, 2025 | 9,500.00 | 9,620.00 | 9,450.00 | 9,550.00 | 9,550.00 | 1.60% | 82,021 |
| Oct 2, 2025 | 9,350.00 | 9,460.00 | 9,310.00 | 9,400.00 | 9,400.00 | 1.08% | 61,288 |
| Oct 1, 2025 | 9,380.00 | 9,490.00 | 9,270.00 | 9,300.00 | 9,300.00 | 0.43% | 64,270 |
| Sep 30, 2025 | 9,390.00 | 9,430.00 | 9,240.00 | 9,260.00 | 9,260.00 | -1.07% | 81,191 |
| Sep 29, 2025 | 9,480.00 | 9,540.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.53% | 76,904 |
| Sep 26, 2025 | 9,670.00 | 9,670.00 | 9,380.00 | 9,410.00 | 9,410.00 | -2.69% | 162,609 |
| Sep 25, 2025 | 9,590.00 | 10,450.00 | 9,590.00 | 9,670.00 | 9,670.00 | 1.47% | 404,462 |
| Sep 24, 2025 | 9,730.00 | 9,730.00 | 9,520.00 | 9,530.00 | 9,530.00 | -1.55% | 114,722 |
| Sep 23, 2025 | 9,800.00 | 9,820.00 | 9,670.00 | 9,680.00 | 9,680.00 | -1.12% | 91,199 |
| Sep 22, 2025 | 9,960.00 | 9,970.00 | 9,750.00 | 9,790.00 | 9,790.00 | -1.71% | 96,543 |
| Sep 19, 2025 | 10,010.00 | 10,050.00 | 9,940.00 | 9,960.00 | 9,960.00 | -0.30% | 59,220 |
| Sep 18, 2025 | 9,990.00 | 10,080.00 | 9,890.00 | 9,990.00 | 9,990.00 | 0.60% | 114,758 |
| Sep 17, 2025 | 9,840.00 | 9,940.00 | 9,770.00 | 9,930.00 | 9,930.00 | 1.02% | 55,422 |
| Sep 16, 2025 | 10,010.00 | 10,030.00 | 9,820.00 | 9,830.00 | 9,830.00 | -1.90% | 104,944 |
| Sep 15, 2025 | 9,990.00 | 10,080.00 | 9,960.00 | 10,020.00 | 10,020.00 | 0.60% | 60,010 |
| Sep 12, 2025 | 9,990.00 | 10,010.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.10% | 52,897 |
| Sep 11, 2025 | 9,970.00 | 10,050.00 | 9,940.00 | 9,970.00 | 9,970.00 | 0.20% | 56,138 |
| Sep 10, 2025 | 9,970.00 | 9,970.00 | 9,850.00 | 9,950.00 | 9,950.00 | 0.61% | 45,476 |
| Sep 9, 2025 | 9,980.00 | 10,010.00 | 9,880.00 | 9,890.00 | 9,890.00 | -0.50% | 64,674 |
| Sep 8, 2025 | 9,870.00 | 9,980.00 | 9,830.00 | 9,940.00 | 9,940.00 | 0.61% | 25,583 |
| Sep 5, 2025 | 9,880.00 | 10,010.00 | 9,860.00 | 9,880.00 | 9,880.00 | 0.20% | 64,782 |
| Sep 4, 2025 | 9,860.00 | 9,920.00 | 9,780.00 | 9,860.00 | 9,860.00 | 1.02% | 62,035 |
| Sep 3, 2025 | 9,680.00 | 9,770.00 | 9,670.00 | 9,760.00 | 9,760.00 | 0.21% | 42,039 |
| Sep 2, 2025 | 9,660.00 | 9,780.00 | 9,660.00 | 9,740.00 | 9,740.00 | 0.72% | 61,466 |
| Sep 1, 2025 | 9,830.00 | 9,860.00 | 9,650.00 | 9,670.00 | 9,670.00 | -2.32% | 117,825 |
| Aug 29, 2025 | 10,040.00 | 10,070.00 | 9,880.00 | 9,900.00 | 9,900.00 | -1.39% | 117,823 |
| Aug 28, 2025 | 10,050.00 | 10,260.00 | 9,990.00 | 10,040.00 | 10,040.00 | -0.20% | 48,095 |
| Aug 27, 2025 | 10,150.00 | 10,230.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.49% | 46,730 |
| Aug 26, 2025 | 10,320.00 | 10,390.00 | 10,070.00 | 10,110.00 | 10,110.00 | -1.56% | 95,486 |
| Aug 25, 2025 | 10,180.00 | 10,440.00 | 10,160.00 | 10,270.00 | 10,270.00 | 0.20% | 71,090 |
| Aug 22, 2025 | 10,280.00 | 10,460.00 | 10,220.00 | 10,250.00 | 10,250.00 | -1.35% | 125,378 |
| Aug 21, 2025 | 10,400.00 | 10,550.00 | 10,320.00 | 10,390.00 | 10,390.00 | -0.57% | 124,630 |
| Aug 20, 2025 | 11,250.00 | 11,260.00 | 10,350.00 | 10,450.00 | 10,450.00 | -2.70% | 707,463 |
| Aug 19, 2025 | 10,920.00 | 11,000.00 | 10,650.00 | 10,740.00 | 10,740.00 | 0.19% | 276,577 |
| Aug 18, 2025 | 10,710.00 | 10,780.00 | 10,400.00 | 10,720.00 | 10,720.00 | 0.75% | 158,432 |
| Aug 14, 2025 | 10,650.00 | 10,730.00 | 10,530.00 | 10,640.00 | 10,640.00 | -0.09% | 85,541 |
| Aug 13, 2025 | 10,820.00 | 10,830.00 | 10,570.00 | 10,650.00 | 10,650.00 | -1.84% | 92,254 |
| Aug 12, 2025 | 10,760.00 | 11,000.00 | 10,720.00 | 10,850.00 | 10,850.00 | -0.82% | 200,288 |
| Aug 11, 2025 | 11,100.00 | 11,140.00 | 10,800.00 | 10,940.00 | 10,940.00 | 1.30% | 323,347 |
| Aug 8, 2025 | 10,790.00 | 10,840.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2.86% | 372,677 |
| Aug 7, 2025 | 10,450.00 | 10,530.00 | 10,270.00 | 10,500.00 | 10,500.00 | 4.17% | 226,322 |
| Aug 6, 2025 | 10,140.00 | 10,200.00 | 9,990.00 | 10,080.00 | 10,080.00 | -0.69% | 41,908 |
| Aug 5, 2025 | 10,100.00 | 10,370.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.68% | 99,387 |
| Aug 4, 2025 | 9,650.00 | 10,310.00 | 9,550.00 | 10,220.00 | 10,220.00 | 6.02% | 294,117 |
| Aug 1, 2025 | 9,900.00 | 9,900.00 | 9,580.00 | 9,640.00 | 9,640.00 | -3.60% | 118,019 |
| Jul 31, 2025 | 9,970.00 | 10,040.00 | 9,870.00 | 10,000.00 | 10,000.00 | 0.30% | 67,542 |
| Jul 30, 2025 | 9,830.00 | 10,040.00 | 9,750.00 | 9,970.00 | 9,970.00 | 1.94% | 144,069 |
| Jul 29, 2025 | 9,810.00 | 9,850.00 | 9,640.00 | 9,780.00 | 9,780.00 | 0.62% | 94,941 |
| Jul 28, 2025 | 9,680.00 | 9,820.00 | 9,660.00 | 9,720.00 | 9,720.00 | 0.62% | 145,582 |
| Jul 25, 2025 | 10,510.00 | 10,510.00 | 9,600.00 | 9,660.00 | 9,660.00 | -8.35% | 464,770 |
| Jul 24, 2025 | 10,580.00 | 10,710.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.94% | 159,198 |
| Jul 23, 2025 | 10,480.00 | 11,120.00 | 10,310.00 | 10,640.00 | 10,640.00 | 2.01% | 531,925 |
| Jul 22, 2025 | 10,580.00 | 10,590.00 | 10,270.00 | 10,430.00 | 10,430.00 | -1.04% | 114,812 |
| Jul 21, 2025 | 10,400.00 | 10,730.00 | 10,400.00 | 10,540.00 | 10,540.00 | 1.74% | 143,248 |
| Jul 18, 2025 | 10,410.00 | 10,480.00 | 10,310.00 | 10,360.00 | 10,360.00 | 0.39% | 74,245 |
| Jul 17, 2025 | 10,300.00 | 10,350.00 | 10,190.00 | 10,320.00 | 10,320.00 | 0.29% | 68,493 |
| Jul 16, 2025 | 10,470.00 | 10,470.00 | 10,290.00 | 10,290.00 | 10,290.00 | -1.81% | 72,702 |
| Jul 15, 2025 | 10,400.00 | 10,510.00 | 10,340.00 | 10,480.00 | 10,480.00 | 1.35% | 93,002 |
| Jul 14, 2025 | 10,460.00 | 10,500.00 | 10,300.00 | 10,340.00 | 10,340.00 | -1.15% | 90,009 |
| Jul 11, 2025 | 10,480.00 | 10,550.00 | 10,360.00 | 10,460.00 | 10,460.00 | 0.10% | 73,968 |