Daedong Corporation (KRX:000490)
South Korea
· Delayed Price · Currency is KRW 10,250
0.00 (0.00%)
Apr 29, 2026, 3:00 PM KST
Daedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,260.00 | 10,320.00 | 10,160.00 | 10,280.00 | - | 0.88% | 256,034 |
| Apr 27, 2026 | 10,060.00 | 10,210.00 | 10,060.00 | 10,190.00 | 10,190.00 | 1.70% | 255,286 |
| Apr 24, 2026 | 9,880.00 | 10,080.00 | 9,880.00 | 10,020.00 | 10,020.00 | 1.42% | 196,913 |
| Apr 23, 2026 | 10,120.00 | 10,120.00 | 9,810.00 | 9,880.00 | 9,880.00 | -2.85% | 432,898 |
| Apr 22, 2026 | 10,290.00 | 10,290.00 | 10,060.00 | 10,170.00 | 10,170.00 | -1.07% | 155,222 |
| Apr 21, 2026 | 10,200.00 | 10,350.00 | 10,170.00 | 10,280.00 | 10,280.00 | 2.39% | 328,464 |
| Apr 20, 2026 | 10,250.00 | 10,250.00 | 10,030.00 | 10,040.00 | 10,040.00 | -1.47% | 147,793 |
| Apr 17, 2026 | 10,250.00 | 10,270.00 | 10,070.00 | 10,190.00 | 10,190.00 | -0.20% | 131,396 |
| Apr 16, 2026 | 10,240.00 | 10,290.00 | 10,170.00 | 10,210.00 | 10,210.00 | -0.10% | 144,319 |
| Apr 15, 2026 | 10,310.00 | 10,460.00 | 10,150.00 | 10,220.00 | 10,220.00 | -0.39% | 257,971 |
| Apr 14, 2026 | 10,140.00 | 10,270.00 | 10,080.00 | 10,260.00 | 10,260.00 | 2.29% | 221,649 |
| Apr 13, 2026 | 10,080.00 | 10,150.00 | 9,890.00 | 10,030.00 | 10,030.00 | -0.50% | 204,438 |
| Apr 10, 2026 | 9,940.00 | 10,110.00 | 9,870.00 | 10,080.00 | 10,080.00 | 2.75% | 272,967 |
| Apr 9, 2026 | 9,800.00 | 9,970.00 | 9,660.00 | 9,810.00 | 9,810.00 | -0.61% | 242,865 |
| Apr 8, 2026 | 9,510.00 | 9,950.00 | 9,500.00 | 9,870.00 | 9,870.00 | 6.70% | 466,764 |
| Apr 7, 2026 | 9,450.00 | 9,570.00 | 9,150.00 | 9,250.00 | 9,250.00 | -1.07% | 229,605 |
| Apr 6, 2026 | 9,380.00 | 9,420.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.32% | 148,832 |
| Apr 3, 2026 | 9,320.00 | 9,700.00 | 9,300.00 | 9,380.00 | 9,380.00 | 1.30% | 120,834 |
| Apr 2, 2026 | 9,900.00 | 9,960.00 | 9,150.00 | 9,260.00 | 9,260.00 | -5.99% | 414,896 |
| Apr 1, 2026 | 9,510.00 | 9,860.00 | 9,510.00 | 9,850.00 | 9,850.00 | 6.26% | 204,777 |
| Mar 31, 2026 | 9,440.00 | 9,650.00 | 9,270.00 | 9,270.00 | 9,270.00 | -2.63% | 189,322 |
| Mar 30, 2026 | 9,450.00 | 9,590.00 | 9,300.00 | 9,520.00 | 9,520.00 | -3.15% | 193,063 |
| Mar 27, 2026 | 9,710.00 | 9,970.00 | 9,470.00 | 9,830.00 | 9,730.00 | 0.82% | 234,543 |
| Mar 26, 2026 | 10,090.00 | 10,100.00 | 9,750.00 | 9,750.00 | 9,650.81 | -3.37% | 178,479 |
| Mar 25, 2026 | 9,810.00 | 10,110.00 | 9,810.00 | 10,090.00 | 9,987.36 | 3.59% | 191,410 |
| Mar 24, 2026 | 9,900.00 | 9,990.00 | 9,610.00 | 9,740.00 | 9,640.92 | 1.04% | 190,406 |
| Mar 23, 2026 | 10,090.00 | 10,090.00 | 9,610.00 | 9,640.00 | 9,541.93 | -5.30% | 322,875 |
| Mar 20, 2026 | 9,910.00 | 10,370.00 | 9,910.00 | 10,180.00 | 10,076.44 | 3.04% | 367,596 |
| Mar 19, 2026 | 10,000.00 | 10,060.00 | 9,880.00 | 9,880.00 | 9,779.49 | -2.37% | 180,931 |
| Mar 18, 2026 | 10,010.00 | 10,290.00 | 10,010.00 | 10,120.00 | 10,017.05 | 1.20% | 187,838 |
| Mar 17, 2026 | 10,050.00 | 10,120.00 | 10,000.00 | 10,000.00 | 9,898.27 | 0.20% | 126,063 |
| Mar 16, 2026 | 10,150.00 | 10,150.00 | 9,890.00 | 9,980.00 | 9,878.47 | -1.96% | 195,434 |
| Mar 13, 2026 | 10,100.00 | 10,380.00 | 9,950.00 | 10,180.00 | 10,076.44 | -1.07% | 192,282 |
| Mar 12, 2026 | 9,930.00 | 10,290.00 | 9,930.00 | 10,290.00 | 10,185.32 | 2.90% | 207,543 |
| Mar 11, 2026 | 10,360.00 | 10,380.00 | 9,920.00 | 10,000.00 | 9,898.27 | -2.53% | 331,452 |
| Mar 10, 2026 | 10,020.00 | 10,370.00 | 9,910.00 | 10,260.00 | 10,155.63 | 4.69% | 352,140 |
| Mar 9, 2026 | 9,720.00 | 9,800.00 | 9,330.00 | 9,800.00 | 9,700.31 | -2.87% | 302,515 |
| Mar 6, 2026 | 9,850.00 | 10,220.00 | 9,750.00 | 10,090.00 | 9,987.36 | 1.31% | 250,511 |
| Mar 5, 2026 | 9,600.00 | 10,100.00 | 9,550.00 | 9,960.00 | 9,858.68 | 8.26% | 562,611 |
| Mar 4, 2026 | 10,200.00 | 10,300.00 | 9,110.00 | 9,200.00 | 9,106.41 | -12.46% | 1,016,433 |
| Mar 3, 2026 | 11,160.00 | 11,160.00 | 10,510.00 | 10,510.00 | 10,403.08 | -6.99% | 778,703 |
| Feb 27, 2026 | 11,450.00 | 11,590.00 | 11,300.00 | 11,300.00 | 11,185.05 | -1.57% | 480,033 |
| Feb 26, 2026 | 11,450.00 | 11,940.00 | 11,320.00 | 11,480.00 | 11,363.21 | 0.26% | 1,383,119 |
| Feb 25, 2026 | 11,320.00 | 12,250.00 | 11,320.00 | 11,450.00 | 11,333.52 | 1.42% | 1,533,829 |
| Feb 24, 2026 | 11,380.00 | 11,480.00 | 11,190.00 | 11,290.00 | 11,175.15 | -0.88% | 409,041 |
| Feb 23, 2026 | 11,420.00 | 11,470.00 | 11,300.00 | 11,390.00 | 11,274.13 | 0.09% | 518,702 |
| Feb 20, 2026 | 11,580.00 | 11,640.00 | 11,350.00 | 11,380.00 | 11,264.23 | -1.64% | 598,962 |
| Feb 19, 2026 | 11,750.00 | 11,960.00 | 11,350.00 | 11,570.00 | 11,452.30 | -1.20% | 1,605,359 |
| Feb 13, 2026 | 11,700.00 | 12,030.00 | 11,330.00 | 11,710.00 | 11,590.87 | -0.76% | 974,828 |
| Feb 12, 2026 | 12,030.00 | 12,800.00 | 11,800.00 | 11,800.00 | 11,679.96 | 1.20% | 3,728,715 |
| Feb 11, 2026 | 12,050.00 | 12,170.00 | 11,600.00 | 11,660.00 | 11,541.38 | -0.26% | 854,949 |
| Feb 10, 2026 | 11,140.00 | 12,900.00 | 10,800.00 | 11,690.00 | 11,571.08 | 3.63% | 6,130,776 |
| Feb 9, 2026 | 11,730.00 | 11,850.00 | 11,190.00 | 11,280.00 | 11,165.25 | -1.91% | 1,027,327 |
| Feb 6, 2026 | 12,500.00 | 13,100.00 | 11,100.00 | 11,500.00 | 11,383.01 | -1.63% | 3,950,031 |
| Feb 5, 2026 | 10,720.00 | 13,640.00 | 10,430.00 | 11,690.00 | 11,571.08 | 8.85% | 12,994,830 |
| Feb 4, 2026 | 10,680.00 | 10,940.00 | 10,420.00 | 10,740.00 | 10,630.74 | 1.70% | 509,031 |
| Feb 3, 2026 | 9,850.00 | 11,030.00 | 9,750.00 | 10,560.00 | 10,452.57 | 10.34% | 1,444,866 |
| Feb 2, 2026 | 9,770.00 | 9,960.00 | 9,530.00 | 9,570.00 | 9,472.64 | -2.84% | 161,875 |
| Jan 30, 2026 | 10,040.00 | 10,040.00 | 9,740.00 | 9,850.00 | 9,749.80 | -1.79% | 138,054 |
| Jan 29, 2026 | 9,890.00 | 10,050.00 | 9,690.00 | 10,030.00 | 9,927.97 | 1.42% | 205,980 |
| Jan 28, 2026 | 9,930.00 | 9,950.00 | 9,850.00 | 9,890.00 | 9,789.39 | 0.10% | 136,072 |
| Jan 27, 2026 | 10,030.00 | 10,030.00 | 9,830.00 | 9,880.00 | 9,779.49 | -1.50% | 153,357 |
| Jan 26, 2026 | 10,200.00 | 10,200.00 | 9,950.00 | 10,030.00 | 9,927.97 | -1.57% | 175,678 |
| Jan 23, 2026 | 10,230.00 | 10,310.00 | 9,940.00 | 10,190.00 | 10,086.34 | 2.72% | 240,671 |
| Jan 22, 2026 | 10,280.00 | 10,280.00 | 9,810.00 | 9,920.00 | 9,819.08 | -1.39% | 395,472 |
| Jan 21, 2026 | 10,200.00 | 10,200.00 | 9,950.00 | 10,060.00 | 9,957.66 | -3.08% | 172,779 |
| Jan 20, 2026 | 10,220.00 | 10,720.00 | 9,950.00 | 10,380.00 | 10,274.40 | 2.57% | 531,560 |
| Jan 19, 2026 | 9,800.00 | 10,170.00 | 9,720.00 | 10,120.00 | 10,017.05 | 2.95% | 251,507 |
| Jan 16, 2026 | 9,820.00 | 9,910.00 | 9,700.00 | 9,830.00 | 9,730.00 | 0.10% | 126,925 |
| Jan 15, 2026 | 9,740.00 | 9,830.00 | 9,600.00 | 9,820.00 | 9,720.10 | 0.92% | 98,896 |
| Jan 14, 2026 | 9,760.00 | 9,810.00 | 9,640.00 | 9,730.00 | 9,631.02 | 0.10% | 74,691 |
| Jan 13, 2026 | 9,950.00 | 9,950.00 | 9,630.00 | 9,720.00 | 9,621.12 | -0.61% | 128,896 |
| Jan 12, 2026 | 9,550.00 | 9,900.00 | 9,530.00 | 9,780.00 | 9,680.51 | 2.52% | 174,379 |
| Jan 9, 2026 | 9,350.00 | 9,640.00 | 9,280.00 | 9,540.00 | 9,442.95 | 3.70% | 140,297 |
| Jan 8, 2026 | 9,400.00 | 9,430.00 | 9,200.00 | 9,200.00 | 9,106.41 | -1.92% | 126,420 |
| Jan 7, 2026 | 9,620.00 | 9,620.00 | 9,300.00 | 9,380.00 | 9,284.58 | -1.68% | 133,158 |
| Jan 6, 2026 | 9,590.00 | 9,700.00 | 9,485.00 | 9,540.00 | 9,442.95 | 0.21% | 97,146 |
| Jan 5, 2026 | 9,570.00 | 9,600.00 | 9,470.00 | 9,520.00 | 9,423.15 | -0.10% | 81,853 |
| Jan 2, 2026 | 9,720.00 | 9,740.00 | 9,480.00 | 9,530.00 | 9,433.05 | -1.65% | 131,427 |
| Dec 30, 2025 | 9,920.00 | 9,920.00 | 9,650.00 | 9,690.00 | 9,591.42 | -2.81% | 89,223 |
| Dec 29, 2025 | 9,880.00 | 10,060.00 | 9,620.00 | 9,970.00 | 9,868.58 | 5.50% | 279,317 |
| Dec 26, 2025 | 9,610.00 | 9,660.00 | 9,430.00 | 9,450.00 | 9,353.87 | -1.25% | 111,401 |
| Dec 24, 2025 | 9,610.00 | 9,710.00 | 9,530.00 | 9,570.00 | 9,472.64 | -0.73% | 72,423 |
| Dec 23, 2025 | 9,880.00 | 9,890.00 | 9,630.00 | 9,640.00 | 9,541.93 | -2.33% | 84,108 |
| Dec 22, 2025 | 9,870.00 | 10,070.00 | 9,790.00 | 9,870.00 | 9,769.59 | -0.20% | 116,566 |
| Dec 19, 2025 | 9,710.00 | 9,970.00 | 9,570.00 | 9,890.00 | 9,789.39 | 2.81% | 96,966 |
| Dec 18, 2025 | 9,660.00 | 9,940.00 | 9,540.00 | 9,620.00 | 9,522.14 | -1.03% | 77,403 |
| Dec 17, 2025 | 9,850.00 | 9,910.00 | 9,660.00 | 9,720.00 | 9,621.12 | -1.22% | 82,486 |
| Dec 16, 2025 | 10,240.00 | 10,250.00 | 9,800.00 | 9,840.00 | 9,739.90 | -3.24% | 190,548 |
| Dec 15, 2025 | 10,080.00 | 10,290.00 | 9,970.00 | 10,170.00 | 10,066.54 | 0.10% | 210,188 |
| Dec 12, 2025 | 9,670.00 | 10,180.00 | 9,640.00 | 10,160.00 | 10,056.64 | 5.50% | 572,381 |
| Dec 11, 2025 | 9,520.00 | 9,690.00 | 9,500.00 | 9,630.00 | 9,532.03 | 1.16% | 82,456 |
| Dec 10, 2025 | 9,580.00 | 9,600.00 | 9,460.00 | 9,520.00 | 9,423.15 | -0.31% | 51,023 |
| Dec 9, 2025 | 9,520.00 | 9,600.00 | 9,510.00 | 9,550.00 | 9,452.85 | -0.31% | 24,396 |
| Dec 8, 2025 | 9,530.00 | 9,610.00 | 9,480.00 | 9,580.00 | 9,482.54 | 0.52% | 50,725 |
| Dec 5, 2025 | 9,500.00 | 9,550.00 | 9,460.00 | 9,530.00 | 9,433.05 | 0.21% | 40,964 |
| Dec 4, 2025 | 9,580.00 | 9,630.00 | 9,460.00 | 9,510.00 | 9,413.26 | -1.25% | 50,332 |
| Dec 3, 2025 | 9,640.00 | 9,690.00 | 9,500.00 | 9,630.00 | 9,532.03 | -0.10% | 62,708 |
| Dec 2, 2025 | 9,540.00 | 9,650.00 | 9,490.00 | 9,640.00 | 9,541.93 | 0.84% | 58,708 |
| Dec 1, 2025 | 9,630.00 | 9,700.00 | 9,510.00 | 9,560.00 | 9,462.75 | -0.52% | 62,056 |