Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 9,790.00 | 9,800.00 | 9,600.00 | 9,780.00 | 4,767.69 | 52,742 |
| 2023-11-03 | 9,550.00 | 9,790.00 | 9,520.00 | 9,700.00 | 4,728.69 | 64,398 |
| 2023-11-02 | 9,700.00 | 9,790.00 | 9,540.00 | 9,540.00 | 4,650.69 | 62,320 |
| 2023-11-01 | 9,480.00 | 9,700.00 | 9,410.00 | 9,690.00 | 4,723.82 | 83,846 |
| 2023-10-31 | 9,340.00 | 9,480.00 | 9,190.00 | 9,480.00 | 4,621.44 | 56,664 |
| 2023-10-30 | 9,240.00 | 9,400.00 | 9,120.00 | 9,290.00 | 4,528.82 | 34,142 |
| 2023-10-27 | 8,990.00 | 9,330.00 | 8,920.00 | 9,240.00 | 4,504.44 | 56,726 |
| 2023-10-26 | 9,190.00 | 9,190.00 | 8,730.00 | 8,920.00 | 4,348.45 | 55,176 |
| 2023-10-25 | 9,150.00 | 9,370.00 | 9,050.00 | 9,190.00 | 4,480.07 | 65,580 |
| 2023-10-24 | 8,760.00 | 9,150.00 | 8,590.00 | 9,150.00 | 4,460.57 | 39,946 |
| 2023-10-23 | 8,800.00 | 8,980.00 | 8,650.00 | 8,760.00 | 4,270.45 | 31,304 |
| 2023-10-20 | 8,900.00 | 9,080.00 | 8,320.00 | 8,860.00 | 4,319.20 | 88,662 |
| 2023-10-19 | 9,240.00 | 9,240.00 | 8,840.00 | 8,930.00 | 4,353.32 | 48,086 |
| 2023-10-18 | 9,480.00 | 9,600.00 | 9,190.00 | 9,240.00 | 4,504.44 | 79,580 |
| 2023-10-17 | 9,150.00 | 9,600.00 | 9,150.00 | 9,390.00 | 4,577.57 | 55,784 |
| 2023-10-16 | 9,350.00 | 9,470.00 | 9,070.00 | 9,140.00 | 4,455.69 | 78,682 |
| 2023-10-13 | 9,680.00 | 9,720.00 | 9,220.00 | 9,350.00 | 4,558.07 | 90,816 |
| 2023-10-12 | 9,200.00 | 10,130.00 | 9,200.00 | 9,680.00 | 4,718.94 | 582,140 |
| 2023-10-11 | 8,850.00 | 9,510.00 | 8,850.00 | 9,070.00 | 4,421.57 | 107,636 |
| 2023-10-10 | 9,310.00 | 9,450.00 | 8,640.00 | 8,790.00 | 4,285.07 | 126,424 |
| 2023-10-06 | 8,870.00 | 9,420.00 | 8,870.00 | 9,280.00 | 4,523.94 | 107,464 |
| 2023-10-05 | 9,530.00 | 9,750.00 | 8,730.00 | 8,870.00 | 4,324.07 | 152,818 |
| 2023-10-04 | 10,000.00 | 10,000.00 | 9,400.00 | 9,530.00 | 4,645.82 | 102,114 |
| 2023-09-27 | 9,460.00 | 10,190.00 | 9,160.00 | 10,000.00 | 4,874.94 | 242,092 |
| 2023-09-26 | 10,000.00 | 10,070.00 | 9,400.00 | 9,400.00 | 4,582.44 | 165,274 |
| 2023-09-25 | 10,070.00 | 10,360.00 | 9,840.00 | 10,000.00 | 4,874.94 | 147,650 |
| 2023-09-22 | 10,140.00 | 10,380.00 | 9,950.00 | 10,060.00 | 4,904.19 | 144,584 |
| 2023-09-21 | 11,440.00 | 11,440.00 | 10,280.00 | 10,400.00 | 5,069.94 | 300,662 |
| 2023-09-20 | 12,080.00 | 12,400.00 | 11,170.00 | 11,500.00 | 5,606.18 | 410,842 |
| 2023-09-19 | 11,520.00 | 13,260.00 | 11,380.00 | 11,670.00 | 5,689.05 | 1,143,592 |
| 2023-09-18 | 13,180.00 | 13,500.00 | 11,350.00 | 11,350.00 | 5,533.06 | 1,099,308 |
| 2023-09-15 | 11,200.00 | 14,550.00 | 10,980.00 | 13,430.00 | 6,547.04 | 4,631,926 |
| 2023-09-14 | 11,040.00 | 11,690.00 | 10,770.00 | 11,270.00 | 5,494.06 | 410,866 |
| 2023-09-13 | 12,100.00 | 12,100.00 | 10,720.00 | 11,040.00 | 5,381.93 | 295,514 |
| 2023-09-12 | 12,600.00 | 14,200.00 | 12,100.00 | 12,100.00 | 5,898.68 | 742,424 |
| 2023-09-11 | 12,340.00 | 14,400.00 | 11,760.00 | 12,280.00 | 5,986.43 | 1,744,866 |
| 2023-09-08 | 12,100.00 | 14,420.00 | 11,410.00 | 12,340.00 | 6,015.67 | 2,837,104 |
| 2023-09-07 | 9,910.00 | 12,450.00 | 9,600.00 | 11,690.00 | 5,698.80 | 2,895,956 |
| 2023-09-06 | 10,020.00 | 10,190.00 | 9,780.00 | 10,010.00 | 4,879.81 | 50,092 |
| 2023-09-05 | 9,840.00 | 10,770.00 | 9,840.00 | 10,000.00 | 4,874.94 | 404,240 |
| 2023-09-04 | 9,440.00 | 10,750.00 | 9,430.00 | 9,820.00 | 4,787.19 | 1,229,008 |
| 2023-09-01 | 9,500.00 | 10,090.00 | 9,310.00 | 9,440.00 | 4,601.94 | 85,240 |
| 2023-08-31 | 9,660.00 | 9,750.00 | 9,310.00 | 9,400.00 | 4,582.44 | 22,192 |
| 2023-08-30 | 9,720.00 | 9,840.00 | 9,640.00 | 9,660.00 | 4,709.19 | 12,192 |
| 2023-08-29 | 9,770.00 | 9,850.00 | 9,630.00 | 9,720.00 | 4,738.44 | 12,182 |
| 2023-08-28 | 9,600.00 | 9,760.00 | 9,500.00 | 9,730.00 | 4,743.32 | 15,568 |
| 2023-08-25 | 9,770.00 | 9,780.00 | 9,600.00 | 9,600.00 | 4,679.94 | 15,954 |
| 2023-08-24 | 9,610.00 | 9,700.00 | 9,430.00 | 9,680.00 | 4,718.94 | 10,794 |
| 2023-08-23 | 9,750.00 | 9,800.00 | 9,650.00 | 9,650.00 | 4,704.32 | 14,950 |
| 2023-08-22 | 9,850.00 | 9,900.00 | 9,550.00 | 9,750.00 | 4,753.07 | 17,378 |
| 2023-08-21 | 9,470.00 | 9,880.00 | 9,400.00 | 9,760.00 | 4,757.94 | 20,614 |
| 2023-08-18 | 9,660.00 | 9,660.00 | 9,420.00 | 9,520.00 | 4,640.94 | 26,090 |
| 2023-08-17 | 9,640.00 | 9,780.00 | 8,920.00 | 9,660.00 | 4,709.19 | 70,436 |
| 2023-08-16 | 9,400.00 | 10,030.00 | 9,400.00 | 9,600.00 | 4,679.94 | 161,292 |
| 2023-08-14 | 8,940.00 | 9,430.00 | 8,920.00 | 9,400.00 | 4,582.44 | 56,444 |
| 2023-08-11 | 8,790.00 | 9,100.00 | 8,710.00 | 8,940.00 | 4,358.20 | 21,470 |
| 2023-08-10 | 8,730.00 | 8,800.00 | 8,670.00 | 8,790.00 | 4,285.07 | 6,850 |
| 2023-08-09 | 8,510.00 | 8,930.00 | 8,330.00 | 8,650.00 | 4,216.82 | 8,162 |
| 2023-08-08 | 8,860.00 | 8,910.00 | 8,500.00 | 8,510.00 | 4,148.57 | 34,170 |
| 2023-08-07 | 8,940.00 | 9,000.00 | 8,860.00 | 8,860.00 | 4,319.20 | 13,322 |
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.