Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,880.00 | 9,190.00 | 8,860.00 | 8,860.00 | 4,319.20 | 6,984 |
| 2023-08-03 | 9,060.00 | 9,170.00 | 8,800.00 | 8,880.00 | 4,328.95 | 16,108 |
| 2023-08-02 | 9,090.00 | 9,160.00 | 9,050.00 | 9,060.00 | 4,416.69 | 15,490 |
| 2023-08-01 | 8,770.00 | 9,120.00 | 8,770.00 | 8,960.00 | 4,367.95 | 22,806 |
| 2023-07-31 | 8,620.00 | 8,780.00 | 8,580.00 | 8,770.00 | 4,275.32 | 10,472 |
| 2023-07-28 | 8,400.00 | 8,600.00 | 8,400.00 | 8,580.00 | 4,182.70 | 13,086 |
| 2023-07-27 | 8,220.00 | 8,490.00 | 8,190.00 | 8,400.00 | 4,094.95 | 19,958 |
| 2023-07-26 | 8,640.00 | 8,640.00 | 8,230.00 | 8,340.00 | 4,065.70 | 25,118 |
| 2023-07-25 | 8,830.00 | 8,880.00 | 8,620.00 | 8,680.00 | 4,231.45 | 11,976 |
| 2023-07-24 | 9,100.00 | 9,130.00 | 8,890.00 | 8,890.00 | 4,333.82 | 15,408 |
| 2023-07-21 | 9,370.00 | 9,380.00 | 9,190.00 | 9,190.00 | 4,480.07 | 8,504 |
| 2023-07-20 | 9,440.00 | 9,470.00 | 9,190.00 | 9,380.00 | 4,572.69 | 9,448 |
| 2023-07-19 | 9,470.00 | 9,570.00 | 9,360.00 | 9,480.00 | 4,621.44 | 5,948 |
| 2023-07-18 | 9,550.00 | 9,640.00 | 9,550.00 | 9,570.00 | 4,665.32 | 9,506 |
| 2023-07-17 | 9,780.00 | 9,780.00 | 9,610.00 | 9,640.00 | 4,699.44 | 12,180 |
| 2023-07-14 | 9,770.00 | 9,780.00 | 9,620.00 | 9,700.00 | 4,728.69 | 5,642 |
| 2023-07-13 | 9,670.00 | 9,830.00 | 9,660.00 | 9,680.00 | 4,718.94 | 15,528 |
| 2023-07-12 | 9,620.00 | 9,850.00 | 9,550.00 | 9,670.00 | 4,714.07 | 10,212 |
| 2023-07-11 | 9,370.00 | 9,600.00 | 9,300.00 | 9,530.00 | 4,645.82 | 11,900 |
| 2023-07-10 | 9,430.00 | 9,470.00 | 9,170.00 | 9,470.00 | 4,616.57 | 7,866 |
| 2023-07-07 | 9,660.00 | 9,660.00 | 9,380.00 | 9,530.00 | 4,645.82 | 7,744 |
| 2023-07-06 | 9,860.00 | 9,860.00 | 9,660.00 | 9,760.00 | 4,757.94 | 30,444 |
| 2023-07-05 | 9,910.00 | 9,970.00 | 9,800.00 | 9,860.00 | 4,806.69 | 18,334 |
| 2023-07-04 | 10,020.00 | 10,020.00 | 9,900.00 | 9,910.00 | 4,831.06 | 32,400 |
| 2023-07-03 | 9,940.00 | 10,000.00 | 9,840.00 | 9,920.00 | 4,835.94 | 41,086 |
| 2023-06-30 | 9,520.00 | 9,810.00 | 9,470.00 | 9,780.00 | 4,767.69 | 11,996 |
| 2023-06-29 | 9,620.00 | 9,830.00 | 9,520.00 | 9,520.00 | 4,640.94 | 44,220 |
| 2023-06-28 | 9,680.00 | 9,870.00 | 9,620.00 | 9,620.00 | 4,689.69 | 44,116 |
| 2023-06-27 | 9,630.00 | 9,750.00 | 9,550.00 | 9,680.00 | 4,718.94 | 41,174 |
| 2023-06-26 | 9,220.00 | 9,550.00 | 9,160.00 | 9,530.00 | 4,645.82 | 29,288 |
| 2023-06-23 | 9,320.00 | 9,400.00 | 9,220.00 | 9,220.00 | 4,494.69 | 16,798 |
| 2023-06-22 | 9,300.00 | 9,400.00 | 9,250.00 | 9,320.00 | 4,543.44 | 12,670 |
| 2023-06-21 | 9,520.00 | 9,600.00 | 9,290.00 | 9,400.00 | 4,582.44 | 23,442 |
| 2023-06-20 | 9,650.00 | 9,650.00 | 9,480.00 | 9,520.00 | 4,640.94 | 20,404 |
| 2023-06-19 | 9,560.00 | 9,690.00 | 9,550.00 | 9,650.00 | 4,704.32 | 13,076 |
| 2023-06-16 | 9,680.00 | 9,680.00 | 9,510.00 | 9,560.00 | 4,660.44 | 10,882 |
| 2023-06-15 | 9,570.00 | 9,670.00 | 9,520.00 | 9,590.00 | 4,675.07 | 16,060 |
| 2023-06-14 | 9,710.00 | 9,710.00 | 9,510.00 | 9,570.00 | 4,665.32 | 21,240 |
| 2023-06-13 | 9,750.00 | 9,890.00 | 9,710.00 | 9,710.00 | 4,733.57 | 15,400 |
| 2023-06-12 | 9,710.00 | 9,800.00 | 9,570.00 | 9,750.00 | 4,753.07 | 12,790 |
| 2023-06-09 | 9,540.00 | 9,790.00 | 9,540.00 | 9,710.00 | 4,733.57 | 16,946 |
| 2023-06-08 | 9,570.00 | 9,790.00 | 9,470.00 | 9,540.00 | 4,650.69 | 23,730 |
| 2023-06-07 | 9,800.00 | 9,860.00 | 9,490.00 | 9,570.00 | 4,665.32 | 40,996 |
| 2023-06-05 | 9,700.00 | 9,830.00 | 9,630.00 | 9,800.00 | 4,777.44 | 19,266 |
| 2023-06-02 | 9,800.00 | 9,910.00 | 9,640.00 | 9,700.00 | 4,728.69 | 20,960 |
| 2023-06-01 | 9,800.00 | 9,950.00 | 9,750.00 | 9,810.00 | 4,782.32 | 24,318 |
| 2023-05-31 | 9,900.00 | 10,050.00 | 9,710.00 | 9,800.00 | 4,777.44 | 38,798 |
| 2023-05-30 | 9,790.00 | 9,890.00 | 9,760.00 | 9,800.00 | 4,777.44 | 21,528 |
| 2023-05-26 | 9,660.00 | 9,860.00 | 9,610.00 | 9,790.00 | 4,772.57 | 20,220 |
| 2023-05-25 | 9,660.00 | 9,940.00 | 9,590.00 | 9,750.00 | 4,753.07 | 25,234 |
| 2023-05-24 | 9,630.00 | 10,360.00 | 9,630.00 | 9,660.00 | 4,709.19 | 118,836 |
| 2023-05-23 | 9,810.00 | 9,890.00 | 9,600.00 | 9,630.00 | 4,694.57 | 17,960 |
| 2023-05-22 | 9,460.00 | 9,800.00 | 9,330.00 | 9,800.00 | 4,777.44 | 28,786 |
| 2023-05-19 | 9,550.00 | 9,790.00 | 9,390.00 | 9,450.00 | 4,606.82 | 53,004 |
| 2023-05-18 | 9,470.00 | 9,640.00 | 9,440.00 | 9,550.00 | 4,655.57 | 53,042 |
| 2023-05-17 | 9,290.00 | 9,470.00 | 9,190.00 | 9,340.00 | 4,553.19 | 148,894 |
| 2023-05-16 | 9,050.00 | 9,180.00 | 8,990.00 | 9,070.00 | 4,421.57 | 43,608 |
| 2023-05-15 | 9,220.00 | 9,220.00 | 9,020.00 | 9,040.00 | 4,406.94 | 64,190 |
| 2023-05-12 | 8,980.00 | 11,240.00 | 8,960.00 | 9,220.00 | 4,494.69 | 1,211,394 |
| 2023-05-11 | 9,030.00 | 9,120.00 | 8,960.00 | 8,960.00 | 4,367.95 | 12,582 |
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.