Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8,660.00 | 8,660.00 | 8,440.00 | 8,460.00 | 4,147.24 | 22,306 |
| 2024-04-29 | 8,410.00 | 8,540.00 | 8,410.00 | 8,500.00 | 4,166.85 | 16,660 |
| 2024-04-26 | 8,510.00 | 8,550.00 | 8,370.00 | 8,420.00 | 4,127.63 | 24,104 |
| 2024-04-25 | 8,500.00 | 8,540.00 | 8,440.00 | 8,510.00 | 4,171.75 | 21,436 |
| 2024-04-24 | 8,330.00 | 8,530.00 | 8,330.00 | 8,520.00 | 4,176.65 | 29,766 |
| 2024-04-23 | 8,380.00 | 8,490.00 | 8,240.00 | 8,310.00 | 4,073.71 | 21,558 |
| 2024-04-22 | 8,260.00 | 8,500.00 | 8,260.00 | 8,300.00 | 4,068.80 | 22,626 |
| 2024-04-19 | 8,370.00 | 8,500.00 | 8,230.00 | 8,320.00 | 4,078.61 | 29,688 |
| 2024-04-18 | 8,300.00 | 8,580.00 | 8,300.00 | 8,410.00 | 4,122.73 | 11,978 |
| 2024-04-17 | 8,250.00 | 8,450.00 | 8,250.00 | 8,340.00 | 4,088.41 | 20,588 |
| 2024-04-16 | 8,270.00 | 8,350.00 | 8,270.00 | 8,330.00 | 4,083.51 | 23,258 |
| 2024-04-15 | 8,310.00 | 8,420.00 | 8,260.00 | 8,370.00 | 4,103.12 | 39,558 |
| 2024-04-12 | 8,480.00 | 8,480.00 | 8,390.00 | 8,460.00 | 4,147.24 | 24,222 |
| 2024-04-11 | 8,510.00 | 8,510.00 | 8,330.00 | 8,480.00 | 4,157.04 | 20,276 |
| 2024-04-09 | 8,580.00 | 8,590.00 | 8,480.00 | 8,530.00 | 4,181.55 | 20,800 |
| 2024-04-08 | 8,640.00 | 8,660.00 | 8,460.00 | 8,580.00 | 4,206.06 | 36,788 |
| 2024-04-05 | 8,610.00 | 8,670.00 | 8,510.00 | 8,610.00 | 4,220.77 | 28,732 |
| 2024-04-04 | 8,560.00 | 8,770.00 | 8,560.00 | 8,610.00 | 4,220.77 | 28,254 |
| 2024-04-03 | 8,550.00 | 8,700.00 | 8,550.00 | 8,620.00 | 4,225.67 | 31,462 |
| 2024-04-02 | 8,960.00 | 8,990.00 | 8,680.00 | 8,700.00 | 4,264.89 | 66,792 |
| 2024-04-01 | 8,970.00 | 8,990.00 | 8,720.00 | 8,960.00 | 4,392.35 | 36,594 |
| 2024-03-29 | 8,830.00 | 9,070.00 | 8,720.00 | 8,990.00 | 4,407.05 | 69,474 |
| 2024-03-28 | 9,010.00 | 9,120.00 | 8,820.00 | 8,830.00 | 4,328.62 | 46,762 |
| 2024-03-27 | 9,070.00 | 9,180.00 | 8,960.00 | 9,020.00 | 4,421.76 | 47,746 |
| 2024-03-26 | 9,260.00 | 9,260.00 | 9,060.00 | 9,060.00 | 4,441.37 | 52,684 |
| 2024-03-25 | 9,540.00 | 9,640.00 | 9,220.00 | 9,250.00 | 4,534.51 | 169,944 |
| 2024-03-22 | 9,020.00 | 10,290.00 | 9,020.00 | 9,530.00 | 4,671.77 | 1,375,288 |
| 2024-03-21 | 8,760.00 | 9,080.00 | 8,760.00 | 9,020.00 | 4,421.76 | 35,396 |
| 2024-03-20 | 8,790.00 | 8,860.00 | 8,710.00 | 8,760.00 | 4,294.30 | 27,976 |
| 2024-03-19 | 8,700.00 | 9,000.00 | 8,660.00 | 8,790.00 | 4,309.01 | 71,122 |
| 2024-03-18 | 8,600.00 | 8,780.00 | 8,560.00 | 8,700.00 | 4,264.89 | 16,916 |
| 2024-03-15 | 8,670.00 | 8,700.00 | 8,540.00 | 8,580.00 | 4,206.06 | 33,612 |
| 2024-03-14 | 8,650.00 | 8,750.00 | 8,490.00 | 8,670.00 | 4,250.18 | 35,862 |
| 2024-03-13 | 8,540.00 | 8,730.00 | 8,530.00 | 8,650.00 | 4,240.38 | 26,058 |
| 2024-03-12 | 8,600.00 | 8,600.00 | 8,480.00 | 8,540.00 | 4,186.46 | 29,002 |
| 2024-03-11 | 8,660.00 | 8,720.00 | 8,520.00 | 8,600.00 | 4,215.87 | 24,188 |
| 2024-03-08 | 8,660.00 | 8,840.00 | 8,600.00 | 8,660.00 | 4,245.28 | 22,174 |
| 2024-03-07 | 8,700.00 | 8,840.00 | 8,510.00 | 8,660.00 | 4,245.28 | 93,542 |
| 2024-03-06 | 8,830.00 | 8,950.00 | 8,750.00 | 8,780.00 | 4,304.11 | 37,040 |
| 2024-03-05 | 9,050.00 | 9,140.00 | 8,500.00 | 8,930.00 | 4,377.64 | 81,086 |
| 2024-03-04 | 9,050.00 | 9,300.00 | 9,020.00 | 9,070.00 | 4,446.27 | 86,294 |
| 2024-02-29 | 9,100.00 | 9,140.00 | 9,040.00 | 9,050.00 | 4,436.47 | 24,192 |
| 2024-02-28 | 9,090.00 | 9,190.00 | 9,060.00 | 9,140.00 | 4,480.59 | 18,930 |
| 2024-02-27 | 9,220.00 | 9,250.00 | 9,050.00 | 9,090.00 | 4,456.08 | 41,014 |
| 2024-02-26 | 9,230.00 | 9,270.00 | 9,100.00 | 9,220.00 | 4,519.80 | 29,196 |
| 2024-02-23 | 9,290.00 | 9,350.00 | 9,120.00 | 9,220.00 | 4,519.80 | 36,330 |
| 2024-02-22 | 9,210.00 | 9,400.00 | 9,160.00 | 9,290.00 | 4,554.12 | 46,672 |
| 2024-02-21 | 9,500.00 | 9,500.00 | 9,160.00 | 9,200.00 | 4,510.00 | 45,532 |
| 2024-02-20 | 9,670.00 | 9,800.00 | 9,440.00 | 9,500.00 | 4,657.06 | 46,984 |
| 2024-02-19 | 9,620.00 | 9,760.00 | 9,510.00 | 9,670.00 | 4,740.40 | 52,690 |
| 2024-02-16 | 9,600.00 | 9,680.00 | 9,400.00 | 9,620.00 | 4,715.89 | 39,752 |
| 2024-02-15 | 9,600.00 | 9,700.00 | 9,550.00 | 9,600.00 | 4,706.09 | 23,442 |
| 2024-02-14 | 9,480.00 | 9,770.00 | 9,400.00 | 9,630.00 | 4,720.79 | 54,132 |
| 2024-02-13 | 9,320.00 | 9,670.00 | 8,980.00 | 9,480.00 | 4,647.26 | 80,756 |
| 2024-02-08 | 9,550.00 | 9,630.00 | 9,160.00 | 9,190.00 | 4,505.10 | 92,714 |
| 2024-02-07 | 9,450.00 | 9,610.00 | 9,400.00 | 9,520.00 | 4,666.87 | 50,714 |
| 2024-02-06 | 9,700.00 | 9,700.00 | 9,430.00 | 9,520.00 | 4,666.87 | 33,806 |
| 2024-02-05 | 9,570.00 | 9,770.00 | 9,380.00 | 9,660.00 | 4,735.50 | 74,602 |
| 2024-02-02 | 9,380.00 | 9,660.00 | 9,360.00 | 9,580.00 | 4,696.28 | 102,852 |
| 2024-02-01 | 9,360.00 | 9,590.00 | 9,100.00 | 9,370.00 | 4,593.34 | 103,344 |
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.