Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 9,360.00 | 9,590.00 | 9,100.00 | 9,370.00 | 4,593.34 | 103,344 |
| 2024-01-31 | 9,690.00 | 9,810.00 | 9,430.00 | 9,440.00 | 4,627.65 | 78,562 |
| 2024-01-30 | 9,720.00 | 10,170.00 | 9,530.00 | 9,760.00 | 4,784.52 | 154,280 |
| 2024-01-29 | 10,200.00 | 10,490.00 | 9,740.00 | 9,830.00 | 4,818.84 | 207,770 |
| 2024-01-26 | 10,400.00 | 10,870.00 | 9,900.00 | 10,200.00 | 5,000.22 | 591,556 |
| 2024-01-25 | 10,000.00 | 11,660.00 | 9,790.00 | 10,500.00 | 5,147.28 | 2,926,450 |
| 2024-01-24 | 10,260.00 | 10,260.00 | 9,900.00 | 10,060.00 | 4,931.59 | 72,416 |
| 2024-01-23 | 10,240.00 | 10,300.00 | 10,000.00 | 10,170.00 | 4,985.51 | 76,222 |
| 2024-01-22 | 10,330.00 | 10,370.00 | 10,000.00 | 10,260.00 | 5,029.63 | 117,446 |
| 2024-01-19 | 10,560.00 | 10,660.00 | 9,970.00 | 10,240.00 | 5,019.83 | 95,960 |
| 2024-01-18 | 10,500.00 | 10,800.00 | 9,950.00 | 10,380.00 | 5,088.46 | 221,360 |
| 2024-01-17 | 11,020.00 | 11,180.00 | 10,220.00 | 10,500.00 | 5,147.28 | 225,948 |
| 2024-01-16 | 11,150.00 | 11,900.00 | 11,010.00 | 11,210.00 | 5,495.34 | 401,922 |
| 2024-01-15 | 11,510.00 | 11,540.00 | 11,080.00 | 11,150.00 | 5,465.92 | 131,294 |
| 2024-01-12 | 11,770.00 | 12,240.00 | 11,430.00 | 11,500.00 | 5,637.50 | 892,650 |
| 2024-01-11 | 11,720.00 | 11,900.00 | 11,610.00 | 11,770.00 | 5,769.86 | 134,508 |
| 2024-01-10 | 11,820.00 | 11,940.00 | 11,430.00 | 11,800.00 | 5,784.56 | 171,834 |
| 2024-01-09 | 11,930.00 | 12,010.00 | 11,620.00 | 11,820.00 | 5,794.37 | 223,950 |
| 2024-01-08 | 12,250.00 | 12,800.00 | 11,890.00 | 12,040.00 | 5,902.22 | 429,894 |
| 2024-01-05 | 12,420.00 | 12,860.00 | 12,070.00 | 12,250.00 | 6,005.16 | 517,510 |
| 2024-01-04 | 13,050.00 | 13,160.00 | 12,310.00 | 12,520.00 | 6,137.52 | 473,696 |
| 2024-01-03 | 13,310.00 | 13,980.00 | 12,700.00 | 13,250.00 | 6,495.38 | 857,162 |
| 2024-01-02 | 14,090.00 | 14,480.00 | 13,300.00 | 13,710.00 | 6,720.88 | 2,437,064 |
| 2023-12-28 | 11,150.00 | 14,650.00 | 10,980.00 | 14,650.00 | 7,181.68 | 15,145,894 |
| 2023-12-27 | 10,750.00 | 13,170.00 | 10,360.00 | 11,270.00 | 5,524.75 | 5,836,212 |
| 2023-12-26 | 10,340.00 | 12,850.00 | 9,660.00 | 10,800.00 | 5,264.93 | 5,943,124 |
| 2023-12-22 | 11,400.00 | 12,530.00 | 9,500.00 | 10,340.00 | 5,040.69 | 6,843,294 |
| 2023-12-21 | 8,180.00 | 10,770.00 | 8,150.00 | 10,770.00 | 5,250.31 | 4,391,640 |
| 2023-12-20 | 8,190.00 | 8,340.00 | 8,180.00 | 8,290.00 | 4,041.32 | 17,944 |
| 2023-12-19 | 8,230.00 | 8,250.00 | 8,110.00 | 8,140.00 | 3,968.20 | 26,566 |
| 2023-12-18 | 8,110.00 | 8,230.00 | 8,100.00 | 8,230.00 | 4,012.07 | 16,004 |
| 2023-12-15 | 8,130.00 | 8,200.00 | 8,100.00 | 8,110.00 | 3,953.58 | 30,126 |
| 2023-12-14 | 8,110.00 | 8,210.00 | 8,070.00 | 8,120.00 | 3,958.45 | 18,304 |
| 2023-12-13 | 8,240.00 | 8,270.00 | 8,110.00 | 8,110.00 | 3,953.58 | 24,022 |
| 2023-12-12 | 8,340.00 | 8,340.00 | 8,200.00 | 8,240.00 | 4,016.95 | 15,462 |
| 2023-12-11 | 8,130.00 | 8,440.00 | 8,090.00 | 8,340.00 | 4,065.70 | 37,414 |
| 2023-12-08 | 8,000.00 | 8,150.00 | 7,990.00 | 8,130.00 | 3,963.33 | 25,006 |
| 2023-12-07 | 8,080.00 | 8,090.00 | 7,990.00 | 8,020.00 | 3,909.70 | 32,068 |
| 2023-12-06 | 8,090.00 | 8,120.00 | 8,030.00 | 8,090.00 | 3,943.83 | 36,514 |
| 2023-12-05 | 8,190.00 | 8,250.00 | 8,060.00 | 8,160.00 | 3,977.95 | 50,342 |
| 2023-12-04 | 8,280.00 | 8,470.00 | 8,090.00 | 8,190.00 | 3,992.58 | 111,186 |
| 2023-12-01 | 8,600.00 | 8,600.00 | 8,290.00 | 8,330.00 | 4,060.82 | 115,454 |
| 2023-11-30 | 8,500.00 | 8,690.00 | 8,470.00 | 8,620.00 | 4,202.20 | 35,490 |
| 2023-11-29 | 8,530.00 | 8,590.00 | 8,450.00 | 8,500.00 | 4,143.70 | 31,602 |
| 2023-11-28 | 8,550.00 | 8,640.00 | 8,450.00 | 8,530.00 | 4,158.32 | 43,216 |
| 2023-11-27 | 8,640.00 | 8,780.00 | 8,490.00 | 8,580.00 | 4,182.70 | 51,298 |
| 2023-11-24 | 8,660.00 | 8,760.00 | 8,590.00 | 8,640.00 | 4,211.95 | 27,518 |
| 2023-11-23 | 8,760.00 | 8,890.00 | 8,590.00 | 8,660.00 | 4,221.70 | 35,906 |
| 2023-11-22 | 8,740.00 | 8,830.00 | 8,570.00 | 8,710.00 | 4,246.07 | 40,160 |
| 2023-11-21 | 8,710.00 | 8,850.00 | 8,670.00 | 8,740.00 | 4,260.70 | 35,350 |
| 2023-11-20 | 8,550.00 | 8,780.00 | 8,550.00 | 8,690.00 | 4,236.32 | 57,364 |
| 2023-11-17 | 8,690.00 | 8,760.00 | 8,450.00 | 8,550.00 | 4,168.07 | 94,742 |
| 2023-11-16 | 8,880.00 | 8,880.00 | 8,350.00 | 8,780.00 | 4,280.20 | 84,936 |
| 2023-11-15 | 9,130.00 | 9,130.00 | 8,880.00 | 8,880.00 | 4,328.95 | 101,196 |
| 2023-11-14 | 8,870.00 | 9,170.00 | 8,870.00 | 9,140.00 | 4,455.69 | 28,618 |
| 2023-11-13 | 9,350.00 | 9,350.00 | 8,880.00 | 8,880.00 | 4,328.95 | 41,260 |
| 2023-11-10 | 9,270.00 | 9,400.00 | 9,170.00 | 9,350.00 | 4,558.07 | 25,040 |
| 2023-11-09 | 9,610.00 | 9,940.00 | 9,240.00 | 9,270.00 | 4,519.07 | 25,730 |
| 2023-11-08 | 9,610.00 | 9,840.00 | 9,590.00 | 9,610.00 | 4,684.82 | 32,092 |
| 2023-11-07 | 9,780.00 | 9,830.00 | 9,230.00 | 9,600.00 | 4,679.94 | 64,590 |
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.