Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 11,250.00 | 11,600.00 | 11,200.00 | 11,450.00 | 5,544.88 | 55,374 |
| 2022-05-19 | 11,200.00 | 11,400.00 | 11,000.00 | 11,250.00 | 5,448.03 | 39,084 |
| 2022-05-18 | 11,550.00 | 11,700.00 | 11,350.00 | 11,450.00 | 5,544.88 | 63,950 |
| 2022-05-17 | 11,350.00 | 11,550.00 | 11,350.00 | 11,550.00 | 5,593.31 | 46,348 |
| 2022-05-16 | 11,250.00 | 11,400.00 | 11,150.00 | 11,350.00 | 5,496.45 | 55,206 |
| 2022-05-13 | 10,900.00 | 11,300.00 | 10,750.00 | 11,150.00 | 5,399.60 | 114,984 |
| 2022-05-12 | 11,700.00 | 11,950.00 | 11,000.00 | 11,000.00 | 5,326.96 | 119,690 |
| 2022-05-11 | 11,400.00 | 11,950.00 | 11,250.00 | 11,700.00 | 5,665.95 | 106,720 |
| 2022-05-10 | 11,500.00 | 11,650.00 | 11,100.00 | 11,450.00 | 5,544.88 | 97,878 |
| 2022-05-09 | 12,050.00 | 12,150.00 | 11,300.00 | 11,650.00 | 5,641.73 | 179,652 |
| 2022-05-06 | 12,750.00 | 12,750.00 | 12,150.00 | 12,250.00 | 5,932.30 | 196,948 |
| 2022-05-04 | 14,050.00 | 14,150.00 | 12,600.00 | 12,800.00 | 6,198.64 | 475,988 |
| 2022-05-03 | 12,200.00 | 15,700.00 | 12,150.00 | 14,200.00 | 6,876.62 | 3,467,262 |
| 2022-05-02 | 11,550.00 | 13,850.00 | 11,500.00 | 12,200.00 | 5,908.08 | 689,818 |
| 2022-04-29 | 11,550.00 | 11,650.00 | 11,350.00 | 11,550.00 | 5,593.31 | 47,182 |
| 2022-04-28 | 11,650.00 | 11,750.00 | 11,050.00 | 11,700.00 | 5,665.95 | 72,374 |
| 2022-04-27 | 12,250.00 | 12,350.00 | 11,550.00 | 11,650.00 | 5,641.73 | 167,986 |
| 2022-04-26 | 13,000.00 | 13,000.00 | 12,200.00 | 12,450.00 | 6,029.15 | 149,340 |
| 2022-04-25 | 13,500.00 | 13,900.00 | 12,550.00 | 13,100.00 | 6,343.92 | 402,008 |
| 2022-04-22 | 12,900.00 | 13,400.00 | 12,500.00 | 12,850.00 | 6,222.86 | 253,418 |
| 2022-04-21 | 12,600.00 | 12,950.00 | 12,450.00 | 12,600.00 | 6,101.79 | 103,198 |
| 2022-04-20 | 12,900.00 | 12,950.00 | 12,450.00 | 12,550.00 | 6,077.58 | 91,636 |
| 2022-04-19 | 13,000.00 | 13,500.00 | 12,350.00 | 12,900.00 | 6,247.07 | 321,596 |
| 2022-04-18 | 12,000.00 | 13,150.00 | 12,000.00 | 12,950.00 | 6,271.28 | 626,998 |
| 2022-04-15 | 11,450.00 | 12,450.00 | 11,450.00 | 11,900.00 | 5,762.80 | 531,840 |
| 2022-04-14 | 11,350.00 | 11,550.00 | 11,150.00 | 11,450.00 | 5,544.88 | 106,860 |
| 2022-04-13 | 10,750.00 | 11,150.00 | 10,700.00 | 11,100.00 | 5,375.39 | 68,000 |
| 2022-04-12 | 10,650.00 | 10,850.00 | 10,400.00 | 10,850.00 | 5,254.32 | 52,208 |
| 2022-04-11 | 10,900.00 | 11,350.00 | 10,650.00 | 10,750.00 | 5,205.89 | 99,734 |
| 2022-04-08 | 10,750.00 | 12,350.00 | 10,750.00 | 10,900.00 | 5,278.53 | 889,070 |
| 2022-04-07 | 10,750.00 | 10,950.00 | 10,500.00 | 10,600.00 | 5,133.25 | 43,826 |
| 2022-04-06 | 11,000.00 | 11,000.00 | 10,750.00 | 10,850.00 | 5,254.32 | 51,532 |
| 2022-04-05 | 11,200.00 | 11,200.00 | 10,750.00 | 11,000.00 | 5,326.96 | 51,384 |
| 2022-04-04 | 10,800.00 | 11,150.00 | 10,700.00 | 11,100.00 | 5,375.39 | 129,468 |
| 2022-04-01 | 10,500.00 | 10,750.00 | 10,350.00 | 10,700.00 | 5,181.68 | 51,780 |
| 2022-03-31 | 10,350.00 | 10,600.00 | 10,300.00 | 10,500.00 | 5,084.82 | 16,544 |
| 2022-03-30 | 10,550.00 | 10,600.00 | 10,150.00 | 10,400.00 | 5,036.40 | 49,440 |
| 2022-03-29 | 10,750.00 | 10,850.00 | 10,400.00 | 10,500.00 | 5,084.82 | 51,620 |
| 2022-03-28 | 10,800.00 | 10,950.00 | 10,600.00 | 10,900.00 | 5,278.53 | 66,762 |
| 2022-03-25 | 10,600.00 | 10,750.00 | 10,400.00 | 10,650.00 | 5,157.47 | 36,400 |
| 2022-03-24 | 10,550.00 | 10,700.00 | 10,350.00 | 10,600.00 | 5,133.25 | 39,830 |
| 2022-03-23 | 10,750.00 | 11,150.00 | 10,500.00 | 10,550.00 | 5,109.04 | 105,686 |
| 2022-03-22 | 10,450.00 | 11,450.00 | 10,300.00 | 10,650.00 | 5,157.47 | 432,664 |
| 2022-03-21 | 10,050.00 | 10,500.00 | 10,000.00 | 10,450.00 | 5,060.61 | 90,330 |
| 2022-03-18 | 10,200.00 | 10,200.00 | 9,990.00 | 10,050.00 | 4,866.90 | 36,630 |
| 2022-03-17 | 9,950.00 | 10,050.00 | 9,830.00 | 10,050.00 | 4,866.90 | 36,496 |
| 2022-03-16 | 9,820.00 | 9,950.00 | 9,750.00 | 9,850.00 | 4,770.05 | 17,468 |
| 2022-03-15 | 9,770.00 | 9,950.00 | 9,710.00 | 9,820.00 | 4,755.52 | 18,454 |
| 2022-03-14 | 9,780.00 | 9,890.00 | 9,700.00 | 9,770.00 | 4,731.31 | 23,176 |
| 2022-03-11 | 9,760.00 | 9,860.00 | 9,670.00 | 9,770.00 | 4,731.31 | 26,890 |
| 2022-03-10 | 9,760.00 | 9,800.00 | 9,650.00 | 9,720.00 | 4,707.09 | 29,238 |
| 2022-03-08 | 9,780.00 | 9,960.00 | 9,610.00 | 9,700.00 | 4,697.41 | 70,914 |
| 2022-03-07 | 9,500.00 | 10,600.00 | 9,500.00 | 9,780.00 | 4,736.15 | 583,812 |
| 2022-03-04 | 9,530.00 | 9,600.00 | 9,450.00 | 9,600.00 | 4,648.98 | 13,122 |
| 2022-03-03 | 9,690.00 | 9,690.00 | 9,460.00 | 9,540.00 | 4,619.93 | 11,448 |
| 2022-03-02 | 9,530.00 | 9,530.00 | 9,420.00 | 9,500.00 | 4,600.56 | 6,472 |
| 2022-02-28 | 9,600.00 | 9,600.00 | 9,140.00 | 9,360.00 | 4,532.76 | 18,700 |
| 2022-02-25 | 9,410.00 | 9,530.00 | 9,380.00 | 9,510.00 | 4,605.40 | 10,100 |
| 2022-02-24 | 9,420.00 | 9,900.00 | 9,300.00 | 9,410.00 | 4,556.97 | 12,282 |
| 2022-02-23 | 9,320.00 | 9,480.00 | 9,300.00 | 9,400.00 | 4,552.13 | 20,762 |
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.