Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,660.00 | 7,730.00 | 7,620.00 | 7,670.00 | 3,759.97 | 5,252 |
| 2024-07-26 | 7,630.00 | 7,760.00 | 7,630.00 | 7,660.00 | 3,755.06 | 20,936 |
| 2024-07-25 | 7,750.00 | 7,750.00 | 7,660.00 | 7,700.00 | 3,774.67 | 5,300 |
| 2024-07-24 | 7,710.00 | 7,780.00 | 7,700.00 | 7,750.00 | 3,799.18 | 8,406 |
| 2024-07-23 | 7,710.00 | 7,810.00 | 7,710.00 | 7,750.00 | 3,799.18 | 5,110 |
| 2024-07-22 | 7,710.00 | 7,810.00 | 7,680.00 | 7,760.00 | 3,804.09 | 11,908 |
| 2024-07-19 | 7,730.00 | 7,800.00 | 7,730.00 | 7,760.00 | 3,804.09 | 9,216 |
| 2024-07-18 | 7,810.00 | 7,840.00 | 7,710.00 | 7,730.00 | 3,789.38 | 15,662 |
| 2024-07-17 | 7,890.00 | 7,950.00 | 7,830.00 | 7,880.00 | 3,862.91 | 20,162 |
| 2024-07-16 | 7,830.00 | 8,010.00 | 7,830.00 | 7,890.00 | 3,867.81 | 15,218 |
| 2024-07-15 | 7,840.00 | 7,840.00 | 7,760.00 | 7,820.00 | 3,833.50 | 14,898 |
| 2024-07-12 | 7,730.00 | 8,650.00 | 7,700.00 | 7,850.00 | 3,848.21 | 530,772 |
| 2024-07-11 | 7,780.00 | 7,780.00 | 7,690.00 | 7,760.00 | 3,804.09 | 24,072 |
| 2024-07-10 | 7,830.00 | 7,840.00 | 7,700.00 | 7,780.00 | 3,813.89 | 20,124 |
| 2024-07-09 | 7,830.00 | 7,830.00 | 7,760.00 | 7,830.00 | 3,838.40 | 6,284 |
| 2024-07-08 | 7,720.00 | 7,790.00 | 7,710.00 | 7,760.00 | 3,804.09 | 7,968 |
| 2024-07-05 | 7,810.00 | 7,930.00 | 7,750.00 | 7,760.00 | 3,804.09 | 8,686 |
| 2024-07-04 | 7,850.00 | 7,940.00 | 7,810.00 | 7,830.00 | 3,838.40 | 13,304 |
| 2024-07-03 | 7,910.00 | 8,050.00 | 7,880.00 | 7,880.00 | 3,862.91 | 11,910 |
| 2024-07-02 | 8,070.00 | 8,070.00 | 7,900.00 | 7,970.00 | 3,907.03 | 8,180 |
| 2024-07-01 | 8,020.00 | 8,090.00 | 7,950.00 | 8,070.00 | 3,956.05 | 9,528 |
| 2024-06-28 | 7,940.00 | 8,080.00 | 7,890.00 | 8,030.00 | 3,936.45 | 12,160 |
| 2024-06-27 | 7,990.00 | 8,000.00 | 7,920.00 | 7,920.00 | 3,882.52 | 9,786 |
| 2024-06-26 | 8,000.00 | 8,070.00 | 7,960.00 | 7,980.00 | 3,911.93 | 11,274 |
| 2024-06-25 | 8,040.00 | 8,090.00 | 8,010.00 | 8,010.00 | 3,926.64 | 15,136 |
| 2024-06-24 | 8,070.00 | 8,100.00 | 8,010.00 | 8,050.00 | 3,946.25 | 19,050 |
| 2024-06-21 | 8,150.00 | 8,190.00 | 8,060.00 | 8,070.00 | 3,956.05 | 33,796 |
| 2024-06-20 | 8,270.00 | 8,270.00 | 8,130.00 | 8,150.00 | 3,995.27 | 38,602 |
| 2024-06-19 | 8,270.00 | 8,300.00 | 8,200.00 | 8,230.00 | 4,034.49 | 13,006 |
| 2024-06-18 | 8,310.00 | 8,380.00 | 8,230.00 | 8,280.00 | 4,059.00 | 15,104 |
| 2024-06-17 | 8,280.00 | 8,340.00 | 8,250.00 | 8,310.00 | 4,073.71 | 10,342 |
| 2024-06-14 | 8,470.00 | 8,470.00 | 8,280.00 | 8,340.00 | 4,088.41 | 12,342 |
| 2024-06-13 | 8,440.00 | 8,520.00 | 8,370.00 | 8,390.00 | 4,112.92 | 9,148 |
| 2024-06-12 | 8,520.00 | 8,520.00 | 8,410.00 | 8,440.00 | 4,137.43 | 12,900 |
| 2024-06-11 | 8,540.00 | 8,550.00 | 8,450.00 | 8,520.00 | 4,176.65 | 13,312 |
| 2024-06-10 | 8,500.00 | 8,600.00 | 8,410.00 | 8,540.00 | 4,186.46 | 14,864 |
| 2024-06-07 | 8,470.00 | 8,550.00 | 8,400.00 | 8,500.00 | 4,166.85 | 10,634 |
| 2024-06-05 | 8,390.00 | 8,980.00 | 8,330.00 | 8,390.00 | 4,112.92 | 85,812 |
| 2024-06-04 | 8,340.00 | 8,400.00 | 8,280.00 | 8,340.00 | 4,088.41 | 14,260 |
| 2024-06-03 | 8,230.00 | 8,400.00 | 8,220.00 | 8,340.00 | 4,088.41 | 36,494 |
| 2024-05-31 | 8,210.00 | 8,310.00 | 8,200.00 | 8,230.00 | 4,034.49 | 13,780 |
| 2024-05-30 | 8,250.00 | 8,300.00 | 8,200.00 | 8,230.00 | 4,034.49 | 19,938 |
| 2024-05-29 | 8,480.00 | 8,480.00 | 8,260.00 | 8,300.00 | 4,068.80 | 43,758 |
| 2024-05-28 | 8,400.00 | 8,550.00 | 8,400.00 | 8,480.00 | 4,157.04 | 13,760 |
| 2024-05-27 | 8,350.00 | 8,740.00 | 8,270.00 | 8,400.00 | 4,117.83 | 46,074 |
| 2024-05-24 | 8,400.00 | 8,470.00 | 8,320.00 | 8,350.00 | 4,093.31 | 10,296 |
| 2024-05-23 | 8,440.00 | 8,480.00 | 8,320.00 | 8,400.00 | 4,117.83 | 18,584 |
| 2024-05-22 | 8,370.00 | 8,450.00 | 8,370.00 | 8,440.00 | 4,137.43 | 19,422 |
| 2024-05-21 | 8,350.00 | 8,520.00 | 8,350.00 | 8,380.00 | 4,108.02 | 14,132 |
| 2024-05-20 | 8,430.00 | 8,470.00 | 8,400.00 | 8,470.00 | 4,152.14 | 14,166 |
| 2024-05-17 | 8,520.00 | 8,580.00 | 8,410.00 | 8,420.00 | 4,127.63 | 15,444 |
| 2024-05-16 | 8,530.00 | 8,580.00 | 8,520.00 | 8,570.00 | 4,201.16 | 15,318 |
| 2024-05-14 | 8,470.00 | 8,610.00 | 8,470.00 | 8,520.00 | 4,176.65 | 13,888 |
| 2024-05-13 | 8,500.00 | 8,670.00 | 8,460.00 | 8,460.00 | 4,147.24 | 30,164 |
| 2024-05-10 | 8,470.00 | 8,740.00 | 8,460.00 | 8,600.00 | 4,215.87 | 31,346 |
| 2024-05-09 | 8,480.00 | 8,510.00 | 8,370.00 | 8,450.00 | 4,142.34 | 13,556 |
| 2024-05-08 | 8,400.00 | 8,480.00 | 8,380.00 | 8,480.00 | 4,157.04 | 13,370 |
| 2024-05-07 | 8,370.00 | 8,420.00 | 8,350.00 | 8,400.00 | 4,117.83 | 13,992 |
| 2024-05-03 | 8,370.00 | 8,400.00 | 8,340.00 | 8,370.00 | 4,103.12 | 16,056 |
| 2024-05-02 | 8,370.00 | 8,450.00 | 8,350.00 | 8,370.00 | 4,103.12 | 17,518 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.