Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 9,080.00 | 9,170.00 | 8,990.00 | 9,030.00 | 4,402.07 | 7,360 |
| 2023-05-09 | 9,080.00 | 9,160.00 | 9,030.00 | 9,030.00 | 4,402.07 | 9,336 |
| 2023-05-08 | 9,120.00 | 9,120.00 | 8,890.00 | 9,080.00 | 4,426.44 | 11,190 |
| 2023-05-04 | 9,120.00 | 9,120.00 | 9,030.00 | 9,120.00 | 4,445.94 | 9,558 |
| 2023-05-03 | 9,340.00 | 9,350.00 | 9,120.00 | 9,250.00 | 4,509.32 | 16,386 |
| 2023-05-02 | 8,890.00 | 9,250.00 | 8,890.00 | 9,250.00 | 4,509.32 | 20,290 |
| 2023-04-28 | 9,280.00 | 9,280.00 | 8,890.00 | 8,890.00 | 4,333.82 | 22,874 |
| 2023-04-27 | 8,880.00 | 9,190.00 | 8,780.00 | 9,190.00 | 4,480.07 | 16,412 |
| 2023-04-26 | 8,700.00 | 8,880.00 | 8,700.00 | 8,880.00 | 4,328.95 | 69,194 |
| 2023-04-25 | 8,860.00 | 8,890.00 | 8,780.00 | 8,810.00 | 4,294.82 | 18,306 |
| 2023-04-24 | 8,920.00 | 8,980.00 | 8,830.00 | 8,860.00 | 4,319.20 | 26,716 |
| 2023-04-21 | 8,930.00 | 9,090.00 | 8,830.00 | 9,000.00 | 4,387.45 | 63,602 |
| 2023-04-20 | 9,650.00 | 9,700.00 | 9,200.00 | 9,270.00 | 4,519.07 | 36,300 |
| 2023-04-19 | 9,750.00 | 9,830.00 | 9,620.00 | 9,650.00 | 4,704.32 | 16,778 |
| 2023-04-18 | 9,730.00 | 9,780.00 | 9,630.00 | 9,750.00 | 4,753.07 | 13,544 |
| 2023-04-17 | 9,660.00 | 9,730.00 | 9,550.00 | 9,730.00 | 4,743.32 | 16,448 |
| 2023-04-14 | 9,670.00 | 9,740.00 | 9,490.00 | 9,620.00 | 4,689.69 | 13,896 |
| 2023-04-13 | 9,680.00 | 9,790.00 | 9,630.00 | 9,670.00 | 4,714.07 | 13,182 |
| 2023-04-12 | 9,640.00 | 9,810.00 | 9,610.00 | 9,680.00 | 4,718.94 | 16,304 |
| 2023-04-11 | 9,470.00 | 9,650.00 | 9,330.00 | 9,640.00 | 4,699.44 | 9,926 |
| 2023-04-10 | 9,490.00 | 9,490.00 | 9,280.00 | 9,470.00 | 4,616.57 | 24,658 |
| 2023-04-07 | 9,610.00 | 9,690.00 | 9,470.00 | 9,490.00 | 4,626.32 | 8,208 |
| 2023-04-06 | 9,790.00 | 9,790.00 | 9,570.00 | 9,570.00 | 4,665.32 | 12,520 |
| 2023-04-05 | 9,840.00 | 9,850.00 | 9,470.00 | 9,800.00 | 4,777.44 | 41,800 |
| 2023-04-04 | 9,370.00 | 9,860.00 | 9,370.00 | 9,670.00 | 4,714.07 | 35,832 |
| 2023-04-03 | 9,350.00 | 9,380.00 | 9,230.00 | 9,360.00 | 4,562.94 | 38,168 |
| 2023-03-31 | 9,370.00 | 9,550.00 | 8,960.00 | 9,350.00 | 4,558.07 | 18,886 |
| 2023-03-30 | 9,310.00 | 9,410.00 | 9,250.00 | 9,370.00 | 4,567.82 | 8,942 |
| 2023-03-29 | 9,300.00 | 9,400.00 | 9,230.00 | 9,310.00 | 4,538.57 | 9,676 |
| 2023-03-28 | 9,310.00 | 9,310.00 | 9,190.00 | 9,300.00 | 4,533.69 | 8,248 |
| 2023-03-27 | 9,340.00 | 9,380.00 | 9,020.00 | 9,310.00 | 4,538.57 | 13,960 |
| 2023-03-24 | 9,040.00 | 9,350.00 | 8,960.00 | 9,340.00 | 4,553.19 | 11,046 |
| 2023-03-23 | 9,240.00 | 9,340.00 | 8,960.00 | 9,040.00 | 4,406.94 | 10,600 |
| 2023-03-22 | 9,250.00 | 9,260.00 | 9,120.00 | 9,240.00 | 4,504.44 | 5,630 |
| 2023-03-21 | 9,380.00 | 9,470.00 | 9,100.00 | 9,250.00 | 4,509.32 | 5,244 |
| 2023-03-20 | 9,400.00 | 9,450.00 | 9,300.00 | 9,380.00 | 4,572.69 | 9,868 |
| 2023-03-17 | 9,100.00 | 9,460.00 | 9,090.00 | 9,400.00 | 4,582.44 | 11,308 |
| 2023-03-16 | 9,140.00 | 9,220.00 | 9,040.00 | 9,090.00 | 4,431.32 | 14,830 |
| 2023-03-15 | 9,000.00 | 9,160.00 | 8,990.00 | 9,140.00 | 4,455.69 | 21,210 |
| 2023-03-14 | 9,240.00 | 9,240.00 | 8,960.00 | 9,000.00 | 4,387.45 | 25,486 |
| 2023-03-13 | 9,530.00 | 9,550.00 | 9,250.00 | 9,380.00 | 4,572.69 | 19,318 |
| 2023-03-10 | 9,760.00 | 9,850.00 | 9,560.00 | 9,730.00 | 4,743.32 | 12,770 |
| 2023-03-09 | 9,990.00 | 9,990.00 | 9,740.00 | 9,850.00 | 4,801.81 | 12,792 |
| 2023-03-08 | 10,040.00 | 10,060.00 | 9,910.00 | 10,060.00 | 4,904.19 | 5,762 |
| 2023-03-07 | 10,140.00 | 10,140.00 | 10,030.00 | 10,100.00 | 4,923.69 | 6,264 |
| 2023-03-06 | 10,050.00 | 10,150.00 | 10,030.00 | 10,140.00 | 4,943.19 | 9,656 |
| 2023-03-03 | 10,120.00 | 10,140.00 | 9,970.00 | 10,050.00 | 4,899.31 | 12,058 |
| 2023-03-02 | 9,990.00 | 10,090.00 | 9,950.00 | 10,070.00 | 4,909.06 | 18,048 |
| 2023-02-28 | 9,830.00 | 9,960.00 | 9,680.00 | 9,900.00 | 4,826.19 | 27,368 |
| 2023-02-27 | 9,710.00 | 9,840.00 | 9,520.00 | 9,830.00 | 4,792.07 | 18,146 |
| 2023-02-24 | 9,960.00 | 10,000.00 | 9,740.00 | 9,740.00 | 4,748.19 | 18,988 |
| 2023-02-23 | 9,750.00 | 9,890.00 | 9,540.00 | 9,870.00 | 4,811.56 | 20,098 |
| 2023-02-22 | 9,900.00 | 9,900.00 | 9,770.00 | 9,840.00 | 4,796.94 | 20,484 |
| 2023-02-21 | 9,930.00 | 10,390.00 | 9,700.00 | 9,900.00 | 4,826.19 | 66,412 |
| 2023-02-20 | 9,850.00 | 9,930.00 | 9,790.00 | 9,930.00 | 4,840.81 | 13,818 |
| 2023-02-17 | 9,540.00 | 9,850.00 | 9,540.00 | 9,850.00 | 4,801.81 | 8,414 |
| 2023-02-16 | 9,350.00 | 9,540.00 | 9,340.00 | 9,540.00 | 4,650.69 | 13,464 |
| 2023-02-15 | 9,580.00 | 9,890.00 | 9,440.00 | 9,440.00 | 4,601.94 | 10,206 |
| 2023-02-14 | 9,500.00 | 9,590.00 | 9,490.00 | 9,580.00 | 4,670.19 | 5,328 |
| 2023-02-13 | 9,570.00 | 9,760.00 | 9,500.00 | 9,500.00 | 4,631.19 | 6,344 |
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.