Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6,530.00 | 6,580.00 | 6,420.00 | 6,420.00 | 3,176.56 | 8,306 |
| 2025-04-25 | 6,650.00 | 6,730.00 | 6,490.00 | 6,510.00 | 3,221.09 | 23,714 |
| 2025-04-24 | 6,530.00 | 6,530.00 | 6,400.00 | 6,460.00 | 3,196.35 | 10,514 |
| 2025-04-23 | 6,490.00 | 6,500.00 | 6,390.00 | 6,460.00 | 3,196.35 | 25,990 |
| 2025-04-22 | 6,430.00 | 6,690.00 | 6,330.00 | 6,390.00 | 3,161.72 | 113,016 |
| 2025-04-21 | 6,530.00 | 6,600.00 | 6,430.00 | 6,430.00 | 3,181.51 | 9,534 |
| 2025-04-18 | 6,410.00 | 6,530.00 | 6,350.00 | 6,530.00 | 3,230.99 | 8,994 |
| 2025-04-17 | 6,340.00 | 6,440.00 | 6,340.00 | 6,390.00 | 3,161.72 | 4,762 |
| 2025-04-16 | 6,580.00 | 6,580.00 | 6,390.00 | 6,390.00 | 3,161.72 | 11,608 |
| 2025-04-15 | 6,490.00 | 6,590.00 | 6,450.00 | 6,530.00 | 3,230.99 | 15,016 |
| 2025-04-14 | 6,380.00 | 6,570.00 | 6,350.00 | 6,490.00 | 3,211.20 | 6,338 |
| 2025-04-11 | 6,300.00 | 6,500.00 | 6,230.00 | 6,380.00 | 3,156.77 | 4,164 |
| 2025-04-10 | 6,280.00 | 6,490.00 | 6,120.00 | 6,300.00 | 3,117.19 | 20,510 |
| 2025-04-09 | 6,250.00 | 6,440.00 | 6,080.00 | 6,120.00 | 3,028.13 | 18,004 |
| 2025-04-08 | 6,170.00 | 6,360.00 | 6,110.00 | 6,120.00 | 3,028.13 | 29,382 |
| 2025-04-07 | 6,230.00 | 6,300.00 | 6,070.00 | 6,110.00 | 3,023.18 | 15,248 |
| 2025-04-04 | 6,400.00 | 6,520.00 | 6,080.00 | 6,450.00 | 3,191.41 | 9,600 |
| 2025-04-03 | 6,390.00 | 6,425.00 | 6,280.00 | 6,400.00 | 3,166.67 | 10,394 |
| 2025-04-02 | 6,490.00 | 6,590.00 | 6,380.00 | 6,390.00 | 3,161.72 | 8,530 |
| 2025-04-01 | 6,300.00 | 6,520.00 | 6,300.00 | 6,380.00 | 3,156.77 | 5,064 |
| 2025-03-31 | 6,410.00 | 6,500.00 | 6,220.00 | 6,300.00 | 3,117.19 | 17,938 |
| 2025-03-28 | 6,500.00 | 6,530.00 | 6,430.00 | 6,520.00 | 3,226.04 | 8,634 |
| 2025-03-27 | 6,590.00 | 6,610.00 | 6,480.00 | 6,560.00 | 3,245.83 | 5,926 |
| 2025-03-26 | 6,560.00 | 6,690.00 | 6,510.00 | 6,610.00 | 3,270.57 | 11,364 |
| 2025-03-25 | 6,610.00 | 6,680.00 | 6,600.00 | 6,600.00 | 3,265.63 | 6,564 |
| 2025-03-24 | 6,510.00 | 6,980.00 | 6,400.00 | 6,610.00 | 3,270.57 | 12,410 |
| 2025-03-21 | 6,530.00 | 6,930.00 | 6,460.00 | 6,590.00 | 3,260.68 | 17,532 |
| 2025-03-20 | 6,620.00 | 6,750.00 | 6,500.00 | 6,530.00 | 3,230.99 | 33,398 |
| 2025-03-19 | 6,750.00 | 6,820.00 | 6,600.00 | 6,610.00 | 3,270.57 | 28,158 |
| 2025-03-18 | 6,720.00 | 6,820.00 | 6,720.00 | 6,750.00 | 3,339.84 | 11,442 |
| 2025-03-17 | 6,880.00 | 7,020.00 | 6,710.00 | 6,780.00 | 3,354.69 | 31,654 |
| 2025-03-14 | 6,850.00 | 7,060.00 | 6,700.00 | 6,860.00 | 3,394.27 | 14,044 |
| 2025-03-13 | 6,770.00 | 6,990.00 | 6,770.00 | 6,780.00 | 3,354.69 | 13,174 |
| 2025-03-12 | 7,100.00 | 7,100.00 | 6,820.00 | 6,820.00 | 3,374.48 | 16,202 |
| 2025-03-11 | 6,900.00 | 6,990.00 | 6,700.00 | 6,860.00 | 3,394.27 | 32,354 |
| 2025-03-10 | 7,000.00 | 7,150.00 | 6,940.00 | 6,990.00 | 3,458.59 | 21,472 |
| 2025-03-07 | 7,010.00 | 7,190.00 | 7,000.00 | 7,000.00 | 3,463.54 | 12,542 |
| 2025-03-06 | 7,300.00 | 7,300.00 | 7,060.00 | 7,210.00 | 3,567.45 | 12,640 |
| 2025-03-05 | 6,960.00 | 7,400.00 | 6,960.00 | 7,300.00 | 3,611.98 | 50,928 |
| 2025-03-04 | 7,000.00 | 7,030.00 | 6,750.00 | 6,910.00 | 3,419.01 | 26,600 |
| 2025-02-28 | 7,130.00 | 7,620.00 | 7,000.00 | 7,090.00 | 3,508.07 | 86,688 |
| 2025-02-27 | 7,360.00 | 7,390.00 | 7,190.00 | 7,190.00 | 3,557.55 | 34,372 |
| 2025-02-26 | 7,270.00 | 7,630.00 | 7,220.00 | 7,360.00 | 3,641.67 | 170,434 |
| 2025-02-25 | 7,190.00 | 7,240.00 | 7,100.00 | 7,150.00 | 3,537.76 | 15,286 |
| 2025-02-24 | 7,040.00 | 7,360.00 | 6,990.00 | 7,240.00 | 3,582.29 | 39,322 |
| 2025-02-21 | 7,070.00 | 7,140.00 | 7,030.00 | 7,090.00 | 3,508.07 | 21,360 |
| 2025-02-20 | 7,150.00 | 7,210.00 | 7,050.00 | 7,070.00 | 3,498.18 | 34,856 |
| 2025-02-19 | 7,290.00 | 7,340.00 | 7,110.00 | 7,180.00 | 3,552.60 | 39,966 |
| 2025-02-18 | 7,270.00 | 7,410.00 | 7,160.00 | 7,270.00 | 3,597.14 | 43,076 |
| 2025-02-17 | 7,330.00 | 7,430.00 | 7,190.00 | 7,270.00 | 3,597.14 | 68,700 |
| 2025-02-14 | 7,640.00 | 7,660.00 | 7,240.00 | 7,330.00 | 3,626.82 | 156,410 |
| 2025-02-13 | 7,320.00 | 8,640.00 | 7,160.00 | 7,630.00 | 3,775.26 | 1,565,870 |
| 2025-02-12 | 7,000.00 | 7,180.00 | 6,910.00 | 7,090.00 | 3,508.07 | 64,504 |
| 2025-02-11 | 6,920.00 | 7,200.00 | 6,850.00 | 6,980.00 | 3,453.65 | 76,822 |
| 2025-02-10 | 6,950.00 | 7,030.00 | 6,780.00 | 6,920.00 | 3,423.96 | 42,140 |
| 2025-02-07 | 6,660.00 | 7,450.00 | 6,600.00 | 6,950.00 | 3,438.80 | 301,982 |
| 2025-02-06 | 6,730.00 | 6,940.00 | 6,620.00 | 6,660.00 | 3,295.31 | 51,298 |
| 2025-02-05 | 6,670.00 | 6,780.00 | 6,510.00 | 6,580.00 | 3,255.73 | 37,016 |
| 2025-02-04 | 6,420.00 | 6,610.00 | 6,400.00 | 6,600.00 | 3,265.63 | 21,218 |
| 2025-02-03 | 6,790.00 | 6,790.00 | 6,410.00 | 6,420.00 | 3,176.56 | 31,660 |
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.