Daedong Corporation (KRX:000490)
South Korea
· Delayed Price · Currency is KRW 9,800.00
-290.00 (-2.87%)
Mar 9, 2026, 3:30 PM KST
Daedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,720.00 | 9,800.00 | 9,330.00 | 9,800.00 | 9,800.00 | -2.87% | 301,194 |
| Mar 6, 2026 | 9,850.00 | 10,220.00 | 9,750.00 | 10,090.00 | 10,090.00 | 1.31% | 248,806 |
| Mar 5, 2026 | 9,600.00 | 10,100.00 | 9,550.00 | 9,960.00 | 9,960.00 | 8.26% | 562,611 |
| Mar 4, 2026 | 10,200.00 | 10,300.00 | 9,110.00 | 9,200.00 | 9,200.00 | -12.46% | 1,004,076 |
| Mar 3, 2026 | 11,160.00 | 11,160.00 | 10,510.00 | 10,510.00 | 10,510.00 | -6.99% | 778,703 |
| Feb 27, 2026 | 11,450.00 | 11,590.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.57% | 480,033 |
| Feb 26, 2026 | 11,450.00 | 11,940.00 | 11,320.00 | 11,480.00 | 11,480.00 | 0.26% | 1,383,119 |
| Feb 25, 2026 | 11,320.00 | 12,250.00 | 11,320.00 | 11,450.00 | 11,450.00 | 1.42% | 1,533,829 |
| Feb 24, 2026 | 11,380.00 | 11,480.00 | 11,190.00 | 11,290.00 | 11,290.00 | -0.88% | 402,039 |
| Feb 23, 2026 | 11,420.00 | 11,470.00 | 11,300.00 | 11,390.00 | 11,390.00 | 0.09% | 518,702 |
| Feb 20, 2026 | 11,580.00 | 11,640.00 | 11,350.00 | 11,380.00 | 11,380.00 | -1.64% | 586,141 |
| Feb 19, 2026 | 11,750.00 | 11,960.00 | 11,350.00 | 11,570.00 | 11,570.00 | -1.20% | 1,605,359 |
| Feb 13, 2026 | 11,700.00 | 12,030.00 | 11,330.00 | 11,710.00 | 11,710.00 | -0.76% | 974,828 |
| Feb 12, 2026 | 12,030.00 | 12,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1.20% | 3,692,551 |
| Feb 11, 2026 | 12,050.00 | 12,170.00 | 11,600.00 | 11,660.00 | 11,660.00 | -0.26% | 854,944 |
| Feb 10, 2026 | 11,140.00 | 12,900.00 | 10,800.00 | 11,690.00 | 11,690.00 | 3.63% | 6,130,776 |
| Feb 9, 2026 | 11,730.00 | 11,850.00 | 11,190.00 | 11,280.00 | 11,280.00 | -1.91% | 1,027,327 |
| Feb 6, 2026 | 12,500.00 | 13,100.00 | 11,100.00 | 11,500.00 | 11,500.00 | -1.63% | 3,950,031 |
| Feb 5, 2026 | 10,720.00 | 13,640.00 | 10,430.00 | 11,690.00 | 11,690.00 | 8.85% | 12,994,630 |
| Feb 4, 2026 | 10,680.00 | 10,940.00 | 10,420.00 | 10,740.00 | 10,740.00 | 1.70% | 509,026 |
| Feb 3, 2026 | 9,850.00 | 11,030.00 | 9,750.00 | 10,560.00 | 10,560.00 | 10.34% | 1,444,797 |
| Feb 2, 2026 | 9,770.00 | 9,960.00 | 9,530.00 | 9,570.00 | 9,570.00 | -2.84% | 161,875 |
| Jan 30, 2026 | 10,040.00 | 10,040.00 | 9,740.00 | 9,850.00 | 9,850.00 | -1.79% | 138,054 |
| Jan 29, 2026 | 9,890.00 | 10,050.00 | 9,690.00 | 10,030.00 | 10,030.00 | 1.42% | 205,980 |
| Jan 28, 2026 | 9,930.00 | 9,950.00 | 9,850.00 | 9,890.00 | 9,890.00 | 0.10% | 136,072 |
| Jan 27, 2026 | 10,030.00 | 10,030.00 | 9,830.00 | 9,880.00 | 9,880.00 | -1.50% | 153,357 |
| Jan 26, 2026 | 10,200.00 | 10,200.00 | 9,950.00 | 10,030.00 | 10,030.00 | -1.57% | 175,678 |
| Jan 23, 2026 | 10,230.00 | 10,310.00 | 9,940.00 | 10,190.00 | 10,190.00 | 2.72% | 240,666 |
| Jan 22, 2026 | 10,280.00 | 10,280.00 | 9,810.00 | 9,920.00 | 9,920.00 | -1.39% | 395,472 |
| Jan 21, 2026 | 10,200.00 | 10,200.00 | 9,950.00 | 10,060.00 | 10,060.00 | -3.08% | 172,778 |
| Jan 20, 2026 | 10,220.00 | 10,720.00 | 9,950.00 | 10,380.00 | 10,380.00 | 2.57% | 531,560 |
| Jan 19, 2026 | 9,800.00 | 10,170.00 | 9,720.00 | 10,120.00 | 10,120.00 | 2.95% | 251,507 |
| Jan 16, 2026 | 9,820.00 | 9,910.00 | 9,700.00 | 9,830.00 | 9,830.00 | 0.10% | 126,925 |
| Jan 15, 2026 | 9,740.00 | 9,830.00 | 9,600.00 | 9,820.00 | 9,820.00 | 0.92% | 98,895 |
| Jan 14, 2026 | 9,760.00 | 9,810.00 | 9,640.00 | 9,730.00 | 9,730.00 | 0.10% | 74,691 |
| Jan 13, 2026 | 9,950.00 | 9,950.00 | 9,630.00 | 9,720.00 | 9,720.00 | -0.61% | 128,896 |
| Jan 12, 2026 | 9,550.00 | 9,900.00 | 9,530.00 | 9,780.00 | 9,780.00 | 2.52% | 174,379 |
| Jan 9, 2026 | 9,350.00 | 9,640.00 | 9,280.00 | 9,540.00 | 9,540.00 | 3.70% | 140,297 |
| Jan 8, 2026 | 9,400.00 | 9,430.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.92% | 126,420 |
| Jan 7, 2026 | 9,620.00 | 9,620.00 | 9,300.00 | 9,380.00 | 9,380.00 | -1.68% | 133,158 |
| Jan 6, 2026 | 9,590.00 | 9,700.00 | 9,485.00 | 9,540.00 | 9,540.00 | 0.21% | 97,146 |
| Jan 5, 2026 | 9,570.00 | 9,600.00 | 9,470.00 | 9,520.00 | 9,520.00 | -0.10% | 81,853 |
| Jan 2, 2026 | 9,720.00 | 9,740.00 | 9,480.00 | 9,530.00 | 9,530.00 | -1.65% | 131,427 |
| Dec 30, 2025 | 9,920.00 | 9,920.00 | 9,650.00 | 9,690.00 | 9,690.00 | -2.81% | 89,223 |
| Dec 29, 2025 | 9,880.00 | 10,060.00 | 9,620.00 | 9,970.00 | 9,970.00 | 5.50% | 279,317 |
| Dec 26, 2025 | 9,610.00 | 9,660.00 | 9,430.00 | 9,450.00 | 9,450.00 | -1.25% | 111,401 |
| Dec 24, 2025 | 9,610.00 | 9,710.00 | 9,530.00 | 9,570.00 | 9,570.00 | -0.73% | 72,423 |
| Dec 23, 2025 | 9,880.00 | 9,890.00 | 9,630.00 | 9,640.00 | 9,640.00 | -2.33% | 84,108 |
| Dec 22, 2025 | 9,870.00 | 10,070.00 | 9,790.00 | 9,870.00 | 9,870.00 | -0.20% | 116,566 |
| Dec 19, 2025 | 9,710.00 | 9,970.00 | 9,570.00 | 9,890.00 | 9,890.00 | 2.81% | 96,966 |
| Dec 18, 2025 | 9,660.00 | 9,940.00 | 9,540.00 | 9,620.00 | 9,620.00 | -1.03% | 77,403 |
| Dec 17, 2025 | 9,850.00 | 9,910.00 | 9,660.00 | 9,720.00 | 9,720.00 | -1.22% | 82,482 |
| Dec 16, 2025 | 10,240.00 | 10,250.00 | 9,800.00 | 9,840.00 | 9,840.00 | -3.24% | 190,548 |
| Dec 15, 2025 | 10,080.00 | 10,290.00 | 9,970.00 | 10,170.00 | 10,170.00 | 0.10% | 210,188 |
| Dec 12, 2025 | 9,670.00 | 10,180.00 | 9,640.00 | 10,160.00 | 10,160.00 | 5.50% | 572,381 |
| Dec 11, 2025 | 9,520.00 | 9,690.00 | 9,500.00 | 9,630.00 | 9,630.00 | 1.16% | 82,456 |
| Dec 10, 2025 | 9,580.00 | 9,600.00 | 9,460.00 | 9,520.00 | 9,520.00 | -0.31% | 51,023 |
| Dec 9, 2025 | 9,520.00 | 9,600.00 | 9,510.00 | 9,550.00 | 9,550.00 | -0.31% | 24,396 |
| Dec 8, 2025 | 9,530.00 | 9,610.00 | 9,480.00 | 9,580.00 | 9,580.00 | 0.52% | 50,725 |
| Dec 5, 2025 | 9,500.00 | 9,550.00 | 9,460.00 | 9,530.00 | 9,530.00 | 0.21% | 40,964 |
| 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% | 143,050 |
| 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 |