Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,770.00 | 9,860.00 | 9,540.00 | 9,570.00 | 4,665.32 | 8,768 |
| 2023-02-09 | 9,850.00 | 9,990.00 | 9,770.00 | 9,770.00 | 4,762.82 | 4,418 |
| 2023-02-08 | 9,800.00 | 9,870.00 | 9,790.00 | 9,800.00 | 4,777.44 | 5,772 |
| 2023-02-07 | 9,690.00 | 9,850.00 | 9,680.00 | 9,790.00 | 4,772.57 | 8,186 |
| 2023-02-06 | 9,950.00 | 10,000.00 | 9,510.00 | 9,780.00 | 4,767.69 | 11,074 |
| 2023-02-03 | 9,890.00 | 9,990.00 | 9,820.00 | 9,950.00 | 4,850.56 | 9,444 |
| 2023-02-02 | 9,830.00 | 10,000.00 | 9,780.00 | 9,890.00 | 4,821.31 | 16,288 |
| 2023-02-01 | 9,800.00 | 9,840.00 | 9,680.00 | 9,830.00 | 4,792.07 | 18,210 |
| 2023-01-31 | 9,470.00 | 9,660.00 | 9,470.00 | 9,660.00 | 4,709.19 | 13,244 |
| 2023-01-30 | 9,550.00 | 9,550.00 | 9,410.00 | 9,470.00 | 4,616.57 | 10,402 |
| 2023-01-27 | 9,580.00 | 9,620.00 | 9,450.00 | 9,550.00 | 4,655.57 | 11,576 |
| 2023-01-26 | 9,460.00 | 9,600.00 | 9,440.00 | 9,560.00 | 4,660.44 | 9,694 |
| 2023-01-25 | 9,370.00 | 9,500.00 | 9,370.00 | 9,450.00 | 4,606.82 | 31,356 |
| 2023-01-20 | 9,330.00 | 9,340.00 | 9,200.00 | 9,330.00 | 4,548.32 | 7,396 |
| 2023-01-19 | 9,070.00 | 9,350.00 | 8,930.00 | 9,170.00 | 4,470.32 | 10,846 |
| 2023-01-18 | 9,330.00 | 9,370.00 | 8,680.00 | 9,160.00 | 4,465.44 | 8,154 |
| 2023-01-17 | 9,440.00 | 9,470.00 | 9,310.00 | 9,330.00 | 4,548.32 | 5,470 |
| 2023-01-16 | 9,480.00 | 9,540.00 | 9,330.00 | 9,440.00 | 4,601.94 | 7,390 |
| 2023-01-13 | 9,440.00 | 9,510.00 | 9,390.00 | 9,400.00 | 4,582.44 | 5,284 |
| 2023-01-12 | 9,420.00 | 9,480.00 | 9,400.00 | 9,440.00 | 4,601.94 | 10,096 |
| 2023-01-11 | 9,300.00 | 9,480.00 | 9,300.00 | 9,410.00 | 4,587.32 | 4,396 |
| 2023-01-10 | 9,380.00 | 9,450.00 | 9,250.00 | 9,260.00 | 4,514.19 | 10,262 |
| 2023-01-09 | 9,250.00 | 9,380.00 | 9,250.00 | 9,380.00 | 4,572.69 | 12,330 |
| 2023-01-06 | 9,060.00 | 9,270.00 | 9,060.00 | 9,250.00 | 4,509.32 | 8,522 |
| 2023-01-05 | 9,070.00 | 9,120.00 | 9,000.00 | 9,060.00 | 4,416.69 | 4,926 |
| 2023-01-04 | 8,740.00 | 8,980.00 | 8,630.00 | 8,980.00 | 4,377.70 | 4,980 |
| 2023-01-03 | 8,830.00 | 8,870.00 | 8,600.00 | 8,830.00 | 4,304.57 | 14,828 |
| 2023-01-02 | 8,840.00 | 8,930.00 | 8,830.00 | 8,830.00 | 4,304.57 | 10,536 |
| 2022-12-29 | 9,070.00 | 9,070.00 | 8,910.00 | 8,930.00 | 4,353.32 | 7,152 |
| 2022-12-28 | 9,160.00 | 9,240.00 | 9,080.00 | 9,160.00 | 4,465.44 | 4,944 |
| 2022-12-27 | 8,910.00 | 9,070.00 | 8,810.00 | 9,070.00 | 4,392.32 | 11,652 |
| 2022-12-26 | 9,050.00 | 9,060.00 | 9,000.00 | 9,000.00 | 4,358.42 | 10,060 |
| 2022-12-23 | 9,440.00 | 9,450.00 | 9,100.00 | 9,150.00 | 4,431.06 | 13,794 |
| 2022-12-22 | 9,220.00 | 9,440.00 | 9,210.00 | 9,440.00 | 4,571.50 | 11,096 |
| 2022-12-21 | 9,250.00 | 9,290.00 | 9,160.00 | 9,210.00 | 4,460.12 | 11,560 |
| 2022-12-20 | 9,380.00 | 9,460.00 | 9,240.00 | 9,250.00 | 4,479.49 | 12,504 |
| 2022-12-19 | 9,420.00 | 9,500.00 | 9,420.00 | 9,470.00 | 4,586.03 | 12,466 |
| 2022-12-16 | 9,640.00 | 9,960.00 | 9,430.00 | 9,500.00 | 4,600.56 | 20,920 |
| 2022-12-15 | 9,610.00 | 9,750.00 | 9,480.00 | 9,730.00 | 4,711.94 | 20,698 |
| 2022-12-14 | 9,430.00 | 9,600.00 | 9,350.00 | 9,500.00 | 4,600.56 | 13,162 |
| 2022-12-13 | 9,360.00 | 9,490.00 | 9,360.00 | 9,430.00 | 4,566.66 | 17,362 |
| 2022-12-12 | 9,510.00 | 9,810.00 | 9,430.00 | 9,450.00 | 4,576.34 | 15,128 |
| 2022-12-09 | 9,160.00 | 9,540.00 | 9,120.00 | 9,510.00 | 4,605.40 | 21,210 |
| 2022-12-08 | 9,340.00 | 9,340.00 | 9,060.00 | 9,200.00 | 4,455.27 | 14,630 |
| 2022-12-07 | 9,360.00 | 9,400.00 | 9,250.00 | 9,360.00 | 4,532.76 | 10,628 |
| 2022-12-06 | 9,640.00 | 9,640.00 | 9,270.00 | 9,400.00 | 4,552.13 | 24,070 |
| 2022-12-05 | 9,750.00 | 9,830.00 | 9,650.00 | 9,650.00 | 4,673.20 | 23,360 |
| 2022-12-02 | 9,880.00 | 9,970.00 | 9,770.00 | 9,830.00 | 4,760.36 | 40,738 |
| 2022-12-01 | 9,610.00 | 9,860.00 | 9,610.00 | 9,830.00 | 4,760.36 | 43,154 |
| 2022-11-30 | 9,420.00 | 9,530.00 | 9,310.00 | 9,530.00 | 4,615.08 | 15,942 |
| 2022-11-29 | 9,130.00 | 9,400.00 | 9,050.00 | 9,400.00 | 4,552.13 | 33,106 |
| 2022-11-28 | 9,540.00 | 9,730.00 | 9,320.00 | 9,320.00 | 4,513.39 | 26,428 |
| 2022-11-25 | 9,480.00 | 9,900.00 | 9,460.00 | 9,540.00 | 4,619.93 | 59,814 |
| 2022-11-24 | 9,280.00 | 9,490.00 | 9,280.00 | 9,460.00 | 4,581.18 | 14,662 |
| 2022-11-23 | 9,120.00 | 9,190.00 | 9,050.00 | 9,190.00 | 4,450.43 | 17,924 |
| 2022-11-22 | 8,970.00 | 9,190.00 | 8,970.00 | 9,190.00 | 4,450.43 | 18,206 |
| 2022-11-21 | 9,520.00 | 9,520.00 | 9,180.00 | 9,200.00 | 4,455.27 | 13,030 |
| 2022-11-18 | 9,510.00 | 9,670.00 | 9,410.00 | 9,460.00 | 4,581.18 | 18,038 |
| 2022-11-17 | 9,410.00 | 9,780.00 | 9,410.00 | 9,510.00 | 4,605.40 | 14,714 |
| 2022-11-16 | 9,520.00 | 9,520.00 | 9,430.00 | 9,500.00 | 4,600.56 | 12,950 |
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.