Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 10,100.00 | 10,200.00 | 9,930.00 | 10,050.00 | 4,866.90 | 45,002 |
| 2022-08-16 | 10,200.00 | 10,350.00 | 10,000.00 | 10,050.00 | 4,866.90 | 54,048 |
| 2022-08-12 | 10,250.00 | 10,350.00 | 10,050.00 | 10,050.00 | 4,866.90 | 39,962 |
| 2022-08-11 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 4,963.76 | 94,332 |
| 2022-08-10 | 10,200.00 | 10,350.00 | 10,000.00 | 10,050.00 | 4,866.90 | 106,982 |
| 2022-08-09 | 9,980.00 | 11,350.00 | 9,860.00 | 10,200.00 | 4,939.54 | 955,276 |
| 2022-08-08 | 9,940.00 | 10,100.00 | 9,840.00 | 9,850.00 | 4,770.05 | 45,308 |
| 2022-08-05 | 9,880.00 | 10,150.00 | 9,880.00 | 9,940.00 | 4,813.63 | 86,854 |
| 2022-08-04 | 9,850.00 | 10,000.00 | 9,780.00 | 9,780.00 | 4,736.15 | 47,390 |
| 2022-08-03 | 9,910.00 | 9,930.00 | 9,760.00 | 9,840.00 | 4,765.21 | 33,722 |
| 2022-08-02 | 9,790.00 | 10,150.00 | 9,750.00 | 9,820.00 | 4,755.52 | 58,694 |
| 2022-08-01 | 9,950.00 | 10,100.00 | 9,750.00 | 9,830.00 | 4,760.36 | 49,840 |
| 2022-07-29 | 10,000.00 | 10,100.00 | 9,900.00 | 9,950.00 | 4,818.48 | 82,312 |
| 2022-07-28 | 9,840.00 | 10,200.00 | 9,730.00 | 9,910.00 | 4,799.11 | 109,524 |
| 2022-07-27 | 9,590.00 | 10,250.00 | 9,490.00 | 9,820.00 | 4,755.52 | 523,128 |
| 2022-07-26 | 9,480.00 | 9,870.00 | 9,430.00 | 9,630.00 | 4,663.51 | 91,438 |
| 2022-07-25 | 9,400.00 | 9,950.00 | 9,290.00 | 9,480.00 | 4,590.87 | 202,896 |
| 2022-07-22 | 9,550.00 | 9,560.00 | 9,390.00 | 9,390.00 | 4,547.29 | 83,788 |
| 2022-07-21 | 9,850.00 | 10,000.00 | 9,550.00 | 9,550.00 | 4,624.77 | 266,744 |
| 2022-07-20 | 9,230.00 | 11,550.00 | 8,990.00 | 9,790.00 | 4,740.99 | 2,913,694 |
| 2022-07-19 | 8,780.00 | 8,900.00 | 8,750.00 | 8,890.00 | 4,305.15 | 25,272 |
| 2022-07-18 | 8,430.00 | 8,770.00 | 8,430.00 | 8,750.00 | 4,237.35 | 16,796 |
| 2022-07-15 | 8,600.00 | 8,600.00 | 8,350.00 | 8,420.00 | 4,077.55 | 26,268 |
| 2022-07-14 | 8,670.00 | 8,670.00 | 8,530.00 | 8,600.00 | 4,164.71 | 38,084 |
| 2022-07-13 | 8,810.00 | 8,810.00 | 8,580.00 | 8,680.00 | 4,203.46 | 34,962 |
| 2022-07-12 | 9,100.00 | 9,100.00 | 8,650.00 | 8,830.00 | 4,276.10 | 41,874 |
| 2022-07-11 | 9,070.00 | 9,150.00 | 8,960.00 | 9,100.00 | 4,406.85 | 28,764 |
| 2022-07-08 | 9,130.00 | 9,250.00 | 9,060.00 | 9,060.00 | 4,387.48 | 17,754 |
| 2022-07-07 | 8,870.00 | 9,140.00 | 8,830.00 | 9,090.00 | 4,402.01 | 20,368 |
| 2022-07-06 | 8,810.00 | 8,930.00 | 8,730.00 | 8,820.00 | 4,271.25 | 18,704 |
| 2022-07-05 | 8,570.00 | 9,000.00 | 8,560.00 | 8,810.00 | 4,266.41 | 17,272 |
| 2022-07-04 | 8,810.00 | 8,990.00 | 8,500.00 | 8,580.00 | 4,155.03 | 27,606 |
| 2022-07-01 | 9,010.00 | 9,010.00 | 8,820.00 | 8,850.00 | 4,285.78 | 14,076 |
| 2022-06-30 | 9,250.00 | 9,470.00 | 9,000.00 | 9,010.00 | 4,363.26 | 9,532 |
| 2022-06-29 | 9,330.00 | 9,330.00 | 9,100.00 | 9,250.00 | 4,479.49 | 9,668 |
| 2022-06-28 | 9,150.00 | 9,370.00 | 9,100.00 | 9,330.00 | 4,518.23 | 10,952 |
| 2022-06-27 | 8,850.00 | 9,100.00 | 8,850.00 | 9,090.00 | 4,402.01 | 15,868 |
| 2022-06-24 | 8,240.00 | 8,770.00 | 8,240.00 | 8,770.00 | 4,247.04 | 15,898 |
| 2022-06-23 | 8,860.00 | 8,950.00 | 8,270.00 | 8,320.00 | 4,029.12 | 33,584 |
| 2022-06-22 | 9,230.00 | 9,390.00 | 8,800.00 | 8,860.00 | 4,290.62 | 25,540 |
| 2022-06-21 | 8,980.00 | 9,360.00 | 8,850.00 | 9,240.00 | 4,474.65 | 21,956 |
| 2022-06-20 | 9,350.00 | 9,420.00 | 8,730.00 | 8,980.00 | 4,348.74 | 50,372 |
| 2022-06-17 | 9,290.00 | 9,320.00 | 8,980.00 | 9,320.00 | 4,513.39 | 20,744 |
| 2022-06-16 | 9,480.00 | 9,690.00 | 9,330.00 | 9,330.00 | 4,518.23 | 58,160 |
| 2022-06-15 | 9,680.00 | 9,680.00 | 9,200.00 | 9,480.00 | 4,590.87 | 54,604 |
| 2022-06-14 | 9,710.00 | 9,820.00 | 9,500.00 | 9,770.00 | 4,731.31 | 32,436 |
| 2022-06-13 | 10,250.00 | 10,450.00 | 9,690.00 | 9,970.00 | 4,828.16 | 81,066 |
| 2022-06-10 | 10,650.00 | 10,650.00 | 10,400.00 | 10,600.00 | 5,133.25 | 28,262 |
| 2022-06-09 | 10,850.00 | 10,850.00 | 10,600.00 | 10,650.00 | 5,157.47 | 31,086 |
| 2022-06-08 | 11,200.00 | 11,250.00 | 10,650.00 | 10,900.00 | 5,278.53 | 60,250 |
| 2022-06-07 | 11,400.00 | 11,400.00 | 11,050.00 | 11,250.00 | 5,448.03 | 52,262 |
| 2022-06-03 | 11,050.00 | 11,450.00 | 11,000.00 | 11,400.00 | 5,520.67 | 97,050 |
| 2022-06-02 | 10,950.00 | 11,100.00 | 10,850.00 | 11,000.00 | 5,326.96 | 40,590 |
| 2022-05-31 | 10,900.00 | 11,150.00 | 10,900.00 | 11,100.00 | 5,375.39 | 26,940 |
| 2022-05-30 | 10,950.00 | 11,100.00 | 10,850.00 | 11,000.00 | 5,326.96 | 47,062 |
| 2022-05-27 | 10,750.00 | 11,050.00 | 10,700.00 | 10,950.00 | 5,302.75 | 39,940 |
| 2022-05-26 | 10,700.00 | 10,850.00 | 10,500.00 | 10,700.00 | 5,181.68 | 31,834 |
| 2022-05-25 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 5,181.68 | 40,890 |
| 2022-05-24 | 11,200.00 | 11,200.00 | 10,800.00 | 10,800.00 | 5,230.11 | 66,324 |
| 2022-05-23 | 11,550.00 | 11,550.00 | 11,200.00 | 11,200.00 | 5,423.81 | 33,934 |
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.