Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,470.00 | 9,700.00 | 9,470.00 | 9,480.00 | 4,590.87 | 17,458 |
| 2022-11-14 | 9,500.00 | 9,600.00 | 9,400.00 | 9,470.00 | 4,586.03 | 8,158 |
| 2022-11-11 | 9,240.00 | 9,590.00 | 9,160.00 | 9,500.00 | 4,600.56 | 35,408 |
| 2022-11-10 | 9,020.00 | 9,190.00 | 9,020.00 | 9,180.00 | 4,445.59 | 31,058 |
| 2022-11-09 | 9,000.00 | 9,150.00 | 8,970.00 | 9,020.00 | 4,368.11 | 9,514 |
| 2022-11-08 | 8,980.00 | 9,060.00 | 8,880.00 | 8,970.00 | 4,343.89 | 5,958 |
| 2022-11-07 | 8,830.00 | 9,000.00 | 8,820.00 | 8,860.00 | 4,290.62 | 10,156 |
| 2022-11-04 | 8,870.00 | 8,950.00 | 8,700.00 | 8,830.00 | 4,276.10 | 9,178 |
| 2022-11-03 | 8,770.00 | 8,990.00 | 8,750.00 | 8,960.00 | 4,339.05 | 8,328 |
| 2022-11-02 | 9,120.00 | 9,140.00 | 9,010.00 | 9,050.00 | 4,382.63 | 7,612 |
| 2022-11-01 | 9,160.00 | 9,200.00 | 9,140.00 | 9,140.00 | 4,426.22 | 10,454 |
| 2022-10-31 | 8,940.00 | 9,230.00 | 8,780.00 | 9,160.00 | 4,435.90 | 21,030 |
| 2022-10-28 | 8,880.00 | 9,000.00 | 8,730.00 | 8,940.00 | 4,329.37 | 14,150 |
| 2022-10-27 | 8,800.00 | 9,030.00 | 8,750.00 | 8,900.00 | 4,309.99 | 25,818 |
| 2022-10-26 | 8,670.00 | 9,090.00 | 8,620.00 | 8,800.00 | 4,261.57 | 28,496 |
| 2022-10-25 | 8,510.00 | 9,240.00 | 8,430.00 | 8,580.00 | 4,155.03 | 72,284 |
| 2022-10-24 | 8,430.00 | 8,610.00 | 8,430.00 | 8,430.00 | 4,082.39 | 13,228 |
| 2022-10-21 | 8,430.00 | 8,550.00 | 8,400.00 | 8,430.00 | 4,082.39 | 12,222 |
| 2022-10-20 | 8,700.00 | 9,000.00 | 8,560.00 | 8,630.00 | 4,179.24 | 6,274 |
| 2022-10-19 | 8,600.00 | 8,780.00 | 8,550.00 | 8,700.00 | 4,213.14 | 18,126 |
| 2022-10-18 | 8,490.00 | 8,670.00 | 8,480.00 | 8,600.00 | 4,164.71 | 11,400 |
| 2022-10-17 | 8,480.00 | 8,800.00 | 8,250.00 | 8,410.00 | 4,072.70 | 38,342 |
| 2022-10-14 | 8,160.00 | 8,530.00 | 8,160.00 | 8,480.00 | 4,106.60 | 7,780 |
| 2022-10-13 | 8,360.00 | 8,490.00 | 8,060.00 | 8,150.00 | 3,946.79 | 17,284 |
| 2022-10-12 | 8,480.00 | 8,510.00 | 8,330.00 | 8,360.00 | 4,048.49 | 16,170 |
| 2022-10-11 | 8,860.00 | 9,370.00 | 8,450.00 | 8,500.00 | 4,116.29 | 31,400 |
| 2022-10-07 | 8,930.00 | 9,000.00 | 8,820.00 | 8,820.00 | 4,271.25 | 8,068 |
| 2022-10-06 | 8,760.00 | 9,090.00 | 8,760.00 | 8,930.00 | 4,324.52 | 7,250 |
| 2022-10-05 | 8,920.00 | 8,920.00 | 8,630.00 | 8,720.00 | 4,222.83 | 27,064 |
| 2022-10-04 | 8,420.00 | 8,850.00 | 8,420.00 | 8,720.00 | 4,222.83 | 16,202 |
| 2022-09-30 | 8,150.00 | 8,480.00 | 8,020.00 | 8,400.00 | 4,067.86 | 20,970 |
| 2022-09-29 | 8,470.00 | 8,620.00 | 8,400.00 | 8,400.00 | 4,067.86 | 23,546 |
| 2022-09-28 | 8,860.00 | 8,860.00 | 8,380.00 | 8,390.00 | 4,063.02 | 36,930 |
| 2022-09-27 | 8,970.00 | 9,050.00 | 8,660.00 | 8,900.00 | 4,309.99 | 23,826 |
| 2022-09-26 | 9,600.00 | 9,600.00 | 8,900.00 | 9,050.00 | 4,382.63 | 49,096 |
| 2022-09-23 | 10,000.00 | 10,000.00 | 9,540.00 | 9,760.00 | 4,726.47 | 36,676 |
| 2022-09-22 | 9,820.00 | 10,000.00 | 9,560.00 | 9,880.00 | 4,784.58 | 41,998 |
| 2022-09-21 | 9,630.00 | 10,250.00 | 9,520.00 | 9,870.00 | 4,779.74 | 136,122 |
| 2022-09-20 | 9,300.00 | 9,790.00 | 9,300.00 | 9,630.00 | 4,663.51 | 18,032 |
| 2022-09-19 | 9,640.00 | 9,710.00 | 9,300.00 | 9,340.00 | 4,523.07 | 31,730 |
| 2022-09-16 | 9,500.00 | 9,980.00 | 9,400.00 | 9,730.00 | 4,711.94 | 48,464 |
| 2022-09-15 | 9,550.00 | 9,690.00 | 9,540.00 | 9,600.00 | 4,648.98 | 18,024 |
| 2022-09-14 | 9,360.00 | 9,600.00 | 9,290.00 | 9,550.00 | 4,624.77 | 29,340 |
| 2022-09-13 | 9,350.00 | 9,470.00 | 9,280.00 | 9,430.00 | 4,566.66 | 22,952 |
| 2022-09-08 | 9,300.00 | 9,380.00 | 9,210.00 | 9,260.00 | 4,484.33 | 15,762 |
| 2022-09-07 | 9,600.00 | 9,700.00 | 9,230.00 | 9,280.00 | 4,494.02 | 26,566 |
| 2022-09-06 | 9,360.00 | 9,540.00 | 9,360.00 | 9,510.00 | 4,605.40 | 14,190 |
| 2022-09-05 | 9,500.00 | 9,620.00 | 9,310.00 | 9,450.00 | 4,576.34 | 29,654 |
| 2022-09-02 | 9,700.00 | 9,760.00 | 9,610.00 | 9,660.00 | 4,678.04 | 23,288 |
| 2022-09-01 | 9,870.00 | 9,950.00 | 9,760.00 | 9,790.00 | 4,740.99 | 31,118 |
| 2022-08-31 | 9,810.00 | 9,930.00 | 9,790.00 | 9,870.00 | 4,779.74 | 23,914 |
| 2022-08-30 | 9,680.00 | 9,940.00 | 9,670.00 | 9,790.00 | 4,740.99 | 35,490 |
| 2022-08-29 | 9,780.00 | 10,400.00 | 9,640.00 | 9,770.00 | 4,731.31 | 120,406 |
| 2022-08-26 | 10,250.00 | 10,350.00 | 10,000.00 | 10,000.00 | 4,842.69 | 35,190 |
| 2022-08-25 | 10,050.00 | 10,950.00 | 10,000.00 | 10,150.00 | 4,915.33 | 219,710 |
| 2022-08-24 | 10,000.00 | 10,050.00 | 9,900.00 | 9,970.00 | 4,828.16 | 19,094 |
| 2022-08-23 | 9,900.00 | 10,150.00 | 9,810.00 | 10,000.00 | 4,842.69 | 31,286 |
| 2022-08-22 | 10,250.00 | 10,250.00 | 9,880.00 | 9,900.00 | 4,794.26 | 65,126 |
| 2022-08-19 | 10,100.00 | 10,600.00 | 10,000.00 | 10,350.00 | 5,012.18 | 251,422 |
| 2022-08-18 | 9,960.00 | 10,100.00 | 9,740.00 | 9,960.00 | 4,823.32 | 64,366 |
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.