Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 9,480.00 | 9,580.00 | 9,210.00 | 9,320.00 | 4,513.39 | 23,048 |
| 2022-02-21 | 9,550.00 | 9,550.00 | 9,460.00 | 9,480.00 | 4,590.87 | 8,588 |
| 2022-02-18 | 9,500.00 | 9,640.00 | 9,440.00 | 9,560.00 | 4,629.61 | 4,822 |
| 2022-02-17 | 9,570.00 | 9,650.00 | 9,420.00 | 9,540.00 | 4,619.93 | 15,202 |
| 2022-02-16 | 9,400.00 | 9,900.00 | 9,400.00 | 9,470.00 | 4,586.03 | 16,362 |
| 2022-02-15 | 9,240.00 | 9,500.00 | 9,230.00 | 9,370.00 | 4,537.60 | 12,906 |
| 2022-02-14 | 9,460.00 | 9,710.00 | 9,390.00 | 9,400.00 | 4,552.13 | 15,466 |
| 2022-02-11 | 9,880.00 | 9,880.00 | 9,740.00 | 9,740.00 | 4,716.78 | 15,818 |
| 2022-02-10 | 10,050.00 | 10,050.00 | 9,850.00 | 9,900.00 | 4,794.26 | 11,598 |
| 2022-02-09 | 9,940.00 | 10,050.00 | 9,800.00 | 9,990.00 | 4,837.85 | 11,556 |
| 2022-02-08 | 9,970.00 | 10,050.00 | 9,860.00 | 9,900.00 | 4,794.26 | 8,300 |
| 2022-02-07 | 10,050.00 | 10,050.00 | 9,880.00 | 9,950.00 | 4,818.48 | 16,488 |
| 2022-02-04 | 9,760.00 | 10,050.00 | 9,760.00 | 9,990.00 | 4,837.85 | 33,070 |
| 2022-02-03 | 9,670.00 | 9,910.00 | 9,580.00 | 9,760.00 | 4,726.47 | 27,982 |
| 2022-01-28 | 9,300.00 | 9,790.00 | 9,300.00 | 9,620.00 | 4,658.67 | 11,624 |
| 2022-01-27 | 9,510.00 | 9,550.00 | 9,200.00 | 9,360.00 | 4,532.76 | 14,500 |
| 2022-01-26 | 9,500.00 | 9,950.00 | 9,470.00 | 9,510.00 | 4,605.40 | 19,268 |
| 2022-01-25 | 9,370.00 | 10,850.00 | 9,370.00 | 9,460.00 | 4,581.18 | 302,482 |
| 2022-01-24 | 9,630.00 | 9,630.00 | 9,320.00 | 9,370.00 | 4,537.60 | 16,140 |
| 2022-01-21 | 9,560.00 | 9,950.00 | 9,560.00 | 9,630.00 | 4,663.51 | 3,736 |
| 2022-01-20 | 9,300.00 | 9,680.00 | 9,300.00 | 9,560.00 | 4,629.61 | 13,298 |
| 2022-01-19 | 9,250.00 | 9,420.00 | 9,250.00 | 9,330.00 | 4,518.23 | 7,772 |
| 2022-01-18 | 9,520.00 | 9,570.00 | 9,340.00 | 9,430.00 | 4,566.66 | 33,228 |
| 2022-01-17 | 9,700.00 | 9,760.00 | 9,580.00 | 9,580.00 | 4,639.30 | 5,236 |
| 2022-01-14 | 9,800.00 | 10,000.00 | 9,700.00 | 9,800.00 | 4,745.84 | 8,138 |
| 2022-01-13 | 9,800.00 | 9,870.00 | 9,770.00 | 9,800.00 | 4,745.84 | 8,164 |
| 2022-01-12 | 9,670.00 | 9,850.00 | 9,670.00 | 9,790.00 | 4,740.99 | 10,568 |
| 2022-01-11 | 9,850.00 | 9,850.00 | 9,700.00 | 9,720.00 | 4,707.09 | 18,714 |
| 2022-01-10 | 9,900.00 | 9,980.00 | 9,770.00 | 9,850.00 | 4,770.05 | 12,498 |
| 2022-01-07 | 9,780.00 | 9,910.00 | 9,750.00 | 9,900.00 | 4,794.26 | 9,276 |
| 2022-01-06 | 9,650.00 | 9,870.00 | 9,650.00 | 9,810.00 | 4,750.68 | 20,558 |
| 2022-01-05 | 9,990.00 | 10,050.00 | 9,850.00 | 9,920.00 | 4,803.95 | 21,950 |
| 2022-01-04 | 10,000.00 | 10,100.00 | 9,940.00 | 9,990.00 | 4,837.85 | 14,210 |
| 2022-01-03 | 9,620.00 | 10,150.00 | 9,620.00 | 10,000.00 | 4,842.69 | 28,382 |
| 2021-12-30 | 9,670.00 | 9,710.00 | 9,470.00 | 9,620.00 | 4,658.67 | 5,892 |
| 2021-12-29 | 9,820.00 | 9,820.00 | 9,650.00 | 9,670.00 | 4,682.88 | 9,946 |
| 2021-12-28 | 9,430.00 | 9,880.00 | 9,420.00 | 9,810.00 | 4,721.62 | 32,938 |
| 2021-12-27 | 9,350.00 | 9,480.00 | 9,350.00 | 9,420.00 | 4,533.91 | 7,442 |
| 2021-12-24 | 9,360.00 | 9,480.00 | 9,300.00 | 9,350.00 | 4,500.22 | 11,904 |
| 2021-12-23 | 9,280.00 | 9,480.00 | 9,280.00 | 9,320.00 | 4,485.78 | 8,680 |
| 2021-12-22 | 9,300.00 | 9,400.00 | 9,200.00 | 9,280.00 | 4,466.53 | 7,334 |
| 2021-12-21 | 8,990.00 | 9,300.00 | 8,980.00 | 9,300.00 | 4,476.16 | 29,062 |
| 2021-12-20 | 9,240.00 | 9,280.00 | 9,000.00 | 9,020.00 | 4,341.39 | 80,580 |
| 2021-12-17 | 9,300.00 | 9,300.00 | 9,150.00 | 9,240.00 | 4,447.28 | 105,290 |
| 2021-12-16 | 9,390.00 | 9,430.00 | 9,290.00 | 9,290.00 | 4,471.34 | 26,514 |
| 2021-12-15 | 9,340.00 | 9,470.00 | 9,340.00 | 9,390.00 | 4,519.47 | 9,770 |
| 2021-12-14 | 9,500.00 | 9,500.00 | 9,370.00 | 9,470.00 | 4,557.98 | 18,594 |
| 2021-12-13 | 9,540.00 | 9,600.00 | 9,490.00 | 9,500.00 | 4,572.42 | 12,022 |
| 2021-12-10 | 9,690.00 | 9,810.00 | 9,440.00 | 9,540.00 | 4,591.67 | 31,900 |
| 2021-12-09 | 9,670.00 | 9,740.00 | 9,630.00 | 9,690.00 | 4,663.87 | 9,672 |
| 2021-12-08 | 9,800.00 | 9,880.00 | 9,600.00 | 9,670.00 | 4,654.24 | 32,924 |
| 2021-12-07 | 9,600.00 | 9,880.00 | 9,600.00 | 9,750.00 | 4,692.74 | 9,582 |
| 2021-12-06 | 9,540.00 | 9,780.00 | 9,540.00 | 9,600.00 | 4,620.55 | 16,888 |
| 2021-12-03 | 9,400.00 | 9,770.00 | 9,400.00 | 9,540.00 | 4,591.67 | 33,058 |
| 2021-12-02 | 9,310.00 | 9,470.00 | 9,200.00 | 9,360.00 | 4,505.03 | 24,624 |
| 2021-12-01 | 9,210.00 | 9,380.00 | 9,140.00 | 9,330.00 | 4,490.60 | 27,638 |
| 2021-11-30 | 9,460.00 | 9,600.00 | 9,230.00 | 9,240.00 | 4,447.28 | 42,904 |
| 2021-11-29 | 9,550.00 | 9,770.00 | 9,350.00 | 9,500.00 | 4,572.42 | 24,264 |
| 2021-11-26 | 10,000.00 | 10,050.00 | 9,800.00 | 9,930.00 | 4,779.38 | 44,784 |
| 2021-11-25 | 10,050.00 | 10,150.00 | 9,960.00 | 10,050.00 | 4,837.14 | 22,462 |
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.