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