Daedong Metals Co., Ltd. (020400.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8,660.00 | 8,660.00 | 8,440.00 | 8,460.00 | 8,460.00 | 11,153 |
| 29 Apr 2024 | 8,410.00 | 8,540.00 | 8,410.00 | 8,500.00 | 8,500.00 | 8,330 |
| 26 Apr 2024 | 8,510.00 | 8,550.00 | 8,370.00 | 8,420.00 | 8,420.00 | 12,052 |
| 25 Apr 2024 | 8,500.00 | 8,540.00 | 8,440.00 | 8,510.00 | 8,510.00 | 10,718 |
| 24 Apr 2024 | 8,330.00 | 8,530.00 | 8,330.00 | 8,520.00 | 8,520.00 | 14,883 |
| 23 Apr 2024 | 8,380.00 | 8,490.00 | 8,240.00 | 8,310.00 | 8,310.00 | 10,779 |
| 22 Apr 2024 | 8,260.00 | 8,500.00 | 8,260.00 | 8,300.00 | 8,300.00 | 11,313 |
| 19 Apr 2024 | 8,370.00 | 8,500.00 | 8,230.00 | 8,320.00 | 8,320.00 | 14,844 |
| 18 Apr 2024 | 8,300.00 | 8,580.00 | 8,300.00 | 8,410.00 | 8,410.00 | 5,989 |
| 17 Apr 2024 | 8,250.00 | 8,450.00 | 8,250.00 | 8,340.00 | 8,340.00 | 10,294 |
| 16 Apr 2024 | 8,270.00 | 8,350.00 | 8,270.00 | 8,330.00 | 8,330.00 | 11,629 |
| 15 Apr 2024 | 8,310.00 | 8,420.00 | 8,260.00 | 8,370.00 | 8,370.00 | 19,779 |
| 12 Apr 2024 | 8,480.00 | 8,480.00 | 8,390.00 | 8,460.00 | 8,460.00 | 12,111 |
| 11 Apr 2024 | 8,510.00 | 8,510.00 | 8,330.00 | 8,480.00 | 8,480.00 | 10,138 |
| 09 Apr 2024 | 8,580.00 | 8,590.00 | 8,480.00 | 8,530.00 | 8,530.00 | 10,400 |
| 08 Apr 2024 | 8,640.00 | 8,660.00 | 8,460.00 | 8,580.00 | 8,580.00 | 18,394 |
| 05 Apr 2024 | 8,610.00 | 8,670.00 | 8,510.00 | 8,610.00 | 8,610.00 | 14,366 |
| 04 Apr 2024 | 8,560.00 | 8,770.00 | 8,560.00 | 8,610.00 | 8,610.00 | 14,127 |
| 03 Apr 2024 | 8,550.00 | 8,700.00 | 8,550.00 | 8,620.00 | 8,620.00 | 15,731 |
| 02 Apr 2024 | 8,960.00 | 8,990.00 | 8,680.00 | 8,700.00 | 8,700.00 | 33,396 |
| 01 Apr 2024 | 8,970.00 | 8,990.00 | 8,720.00 | 8,960.00 | 8,960.00 | 18,297 |
| 29 Mar 2024 | 8,830.00 | 9,070.00 | 8,720.00 | 8,990.00 | 8,990.00 | 34,737 |
| 28 Mar 2024 | 9,010.00 | 9,120.00 | 8,820.00 | 8,830.00 | 8,830.00 | 23,381 |
| 27 Mar 2024 | 9,070.00 | 9,180.00 | 8,960.00 | 9,020.00 | 9,020.00 | 23,873 |
| 26 Mar 2024 | 9,260.00 | 9,260.00 | 9,060.00 | 9,060.00 | 9,060.00 | 26,342 |
| 25 Mar 2024 | 9,540.00 | 9,640.00 | 9,220.00 | 9,250.00 | 9,250.00 | 84,972 |
| 22 Mar 2024 | 9,020.00 | 10,290.00 | 9,020.00 | 9,530.00 | 9,530.00 | 687,644 |
| 21 Mar 2024 | 8,760.00 | 9,080.00 | 8,760.00 | 9,020.00 | 9,020.00 | 17,698 |
| 20 Mar 2024 | 8,790.00 | 8,860.00 | 8,710.00 | 8,760.00 | 8,760.00 | 13,988 |
| 19 Mar 2024 | 8,700.00 | 9,000.00 | 8,660.00 | 8,790.00 | 8,790.00 | 35,561 |
| 18 Mar 2024 | 8,600.00 | 8,780.00 | 8,560.00 | 8,700.00 | 8,700.00 | 8,458 |
| 15 Mar 2024 | 8,670.00 | 8,700.00 | 8,540.00 | 8,580.00 | 8,580.00 | 16,806 |
| 14 Mar 2024 | 8,650.00 | 8,750.00 | 8,490.00 | 8,670.00 | 8,670.00 | 17,931 |
| 13 Mar 2024 | 8,540.00 | 8,730.00 | 8,530.00 | 8,650.00 | 8,650.00 | 13,029 |
| 12 Mar 2024 | 8,600.00 | 8,600.00 | 8,480.00 | 8,540.00 | 8,540.00 | 14,501 |
| 11 Mar 2024 | 8,660.00 | 8,720.00 | 8,520.00 | 8,600.00 | 8,600.00 | 12,094 |
| 08 Mar 2024 | 8,660.00 | 8,840.00 | 8,600.00 | 8,660.00 | 8,660.00 | 11,087 |
| 07 Mar 2024 | 8,700.00 | 8,840.00 | 8,510.00 | 8,660.00 | 8,660.00 | 46,771 |
| 06 Mar 2024 | 8,830.00 | 8,950.00 | 8,750.00 | 8,780.00 | 8,780.00 | 18,520 |
| 05 Mar 2024 | 9,050.00 | 9,140.00 | 8,500.00 | 8,930.00 | 8,930.00 | 40,543 |
| 04 Mar 2024 | 9,050.00 | 9,300.00 | 9,020.00 | 9,070.00 | 9,070.00 | 43,147 |
| 29 Feb 2024 | 9,100.00 | 9,140.00 | 9,040.00 | 9,050.00 | 9,050.00 | 12,096 |
| 28 Feb 2024 | 9,090.00 | 9,190.00 | 9,060.00 | 9,140.00 | 9,140.00 | 9,465 |
| 27 Feb 2024 | 9,220.00 | 9,250.00 | 9,050.00 | 9,090.00 | 9,090.00 | 20,507 |
| 26 Feb 2024 | 9,230.00 | 9,270.00 | 9,100.00 | 9,220.00 | 9,220.00 | 14,598 |
| 23 Feb 2024 | 9,290.00 | 9,350.00 | 9,120.00 | 9,220.00 | 9,220.00 | 18,165 |
| 22 Feb 2024 | 9,210.00 | 9,400.00 | 9,160.00 | 9,290.00 | 9,290.00 | 23,336 |
| 21 Feb 2024 | 9,500.00 | 9,500.00 | 9,160.00 | 9,200.00 | 9,200.00 | 22,766 |
| 20 Feb 2024 | 9,670.00 | 9,800.00 | 9,440.00 | 9,500.00 | 9,500.00 | 23,492 |
| 19 Feb 2024 | 9,620.00 | 9,760.00 | 9,510.00 | 9,670.00 | 9,670.00 | 26,345 |
| 16 Feb 2024 | 9,600.00 | 9,680.00 | 9,400.00 | 9,620.00 | 9,620.00 | 19,876 |
| 15 Feb 2024 | 9,600.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,600.00 | 11,721 |
| 14 Feb 2024 | 9,480.00 | 9,770.00 | 9,400.00 | 9,630.00 | 9,630.00 | 27,066 |
| 13 Feb 2024 | 9,320.00 | 9,670.00 | 8,980.00 | 9,480.00 | 9,480.00 | 40,378 |
| 08 Feb 2024 | 9,550.00 | 9,630.00 | 9,160.00 | 9,190.00 | 9,190.00 | 46,357 |
| 07 Feb 2024 | 9,450.00 | 9,610.00 | 9,400.00 | 9,520.00 | 9,520.00 | 25,357 |
| 06 Feb 2024 | 9,700.00 | 9,700.00 | 9,430.00 | 9,520.00 | 9,520.00 | 16,903 |
| 05 Feb 2024 | 9,570.00 | 9,770.00 | 9,380.00 | 9,660.00 | 9,660.00 | 37,301 |
| 02 Feb 2024 | 9,380.00 | 9,660.00 | 9,360.00 | 9,580.00 | 9,580.00 | 51,426 |
| 01 Feb 2024 | 9,360.00 | 9,590.00 | 9,100.00 | 9,370.00 | 9,370.00 | 51,672 |
| 31 Jan 2024 | 9,690.00 | 9,810.00 | 9,430.00 | 9,440.00 | 9,440.00 | 39,281 |
| 30 Jan 2024 | 9,720.00 | 10,170.00 | 9,530.00 | 9,760.00 | 9,760.00 | 77,140 |
| 29 Jan 2024 | 10,200.00 | 10,490.00 | 9,740.00 | 9,830.00 | 9,830.00 | 103,885 |
| 26 Jan 2024 | 10,400.00 | 10,870.00 | 9,900.00 | 10,200.00 | 10,200.00 | 295,778 |
| 25 Jan 2024 | 10,000.00 | 11,660.00 | 9,790.00 | 10,500.00 | 10,500.00 | 1,463,225 |
| 24 Jan 2024 | 10,260.00 | 10,260.00 | 9,900.00 | 10,060.00 | 10,060.00 | 36,117 |
| 23 Jan 2024 | 10,240.00 | 10,300.00 | 10,000.00 | 10,170.00 | 10,170.00 | 37,879 |
| 22 Jan 2024 | 10,330.00 | 10,370.00 | 10,000.00 | 10,260.00 | 10,260.00 | 58,723 |
| 19 Jan 2024 | 10,560.00 | 10,660.00 | 9,970.00 | 10,240.00 | 10,240.00 | 47,980 |
| 18 Jan 2024 | 10,500.00 | 10,800.00 | 9,950.00 | 10,380.00 | 10,380.00 | 110,680 |
| 17 Jan 2024 | 11,020.00 | 11,180.00 | 10,220.00 | 10,500.00 | 10,500.00 | 112,974 |
| 16 Jan 2024 | 11,150.00 | 11,900.00 | 11,010.00 | 11,210.00 | 11,210.00 | 200,961 |
| 15 Jan 2024 | 11,510.00 | 11,540.00 | 11,080.00 | 11,150.00 | 11,150.00 | 65,647 |
| 12 Jan 2024 | 11,770.00 | 12,240.00 | 11,430.00 | 11,500.00 | 11,500.00 | 446,325 |
| 11 Jan 2024 | 11,720.00 | 11,900.00 | 11,610.00 | 11,770.00 | 11,770.00 | 67,254 |
| 10 Jan 2024 | 11,820.00 | 11,940.00 | 11,430.00 | 11,800.00 | 11,800.00 | 85,917 |
| 09 Jan 2024 | 11,930.00 | 12,010.00 | 11,620.00 | 11,820.00 | 11,820.00 | 111,975 |
| 08 Jan 2024 | 12,250.00 | 12,800.00 | 11,890.00 | 12,040.00 | 12,040.00 | 214,947 |
| 05 Jan 2024 | 12,420.00 | 12,860.00 | 12,070.00 | 12,250.00 | 12,250.00 | 258,755 |
| 04 Jan 2024 | 13,050.00 | 13,160.00 | 12,310.00 | 12,520.00 | 12,520.00 | 236,848 |
| 03 Jan 2024 | 13,310.00 | 13,980.00 | 12,700.00 | 13,250.00 | 13,250.00 | 428,581 |
| 02 Jan 2024 | 14,090.00 | 14,480.00 | 13,300.00 | 13,710.00 | 13,710.00 | 1,218,532 |
| 28 Dec 2023 | 11,150.00 | 14,650.00 | 10,980.00 | 14,650.00 | 14,650.00 | 7,572,947 |
| 27 Dec 2023 | 10,750.00 | 13,170.00 | 10,360.00 | 11,270.00 | 11,270.00 | 2,918,106 |
| 27 Dec 2023 | 60 Dividend | |||||
| 26 Dec 2023 | 10,340.00 | 12,850.00 | 9,660.00 | 10,800.00 | 10,740.00 | 2,971,562 |
| 22 Dec 2023 | 11,400.00 | 12,530.00 | 9,500.00 | 10,340.00 | 10,282.56 | 3,421,647 |
| 21 Dec 2023 | 8,180.00 | 10,770.00 | 8,150.00 | 10,770.00 | 10,710.17 | 2,195,820 |
| 20 Dec 2023 | 8,190.00 | 8,340.00 | 8,180.00 | 8,290.00 | 8,243.94 | 8,972 |
| 19 Dec 2023 | 8,230.00 | 8,250.00 | 8,110.00 | 8,140.00 | 8,094.78 | 13,283 |
| 18 Dec 2023 | 8,110.00 | 8,230.00 | 8,100.00 | 8,230.00 | 8,184.28 | 8,002 |
| 15 Dec 2023 | 8,130.00 | 8,200.00 | 8,100.00 | 8,110.00 | 8,064.94 | 15,063 |
| 14 Dec 2023 | 8,110.00 | 8,210.00 | 8,070.00 | 8,120.00 | 8,074.89 | 9,152 |
| 13 Dec 2023 | 8,240.00 | 8,270.00 | 8,110.00 | 8,110.00 | 8,064.94 | 12,011 |
| 12 Dec 2023 | 8,340.00 | 8,340.00 | 8,200.00 | 8,240.00 | 8,194.22 | 7,731 |
| 11 Dec 2023 | 8,130.00 | 8,440.00 | 8,090.00 | 8,340.00 | 8,293.67 | 18,707 |
| 08 Dec 2023 | 8,000.00 | 8,150.00 | 7,990.00 | 8,130.00 | 8,084.83 | 12,503 |
| 07 Dec 2023 | 8,080.00 | 8,090.00 | 7,990.00 | 8,020.00 | 7,975.44 | 16,034 |
| 06 Dec 2023 | 8,090.00 | 8,120.00 | 8,030.00 | 8,090.00 | 8,045.06 | 18,257 |
| 05 Dec 2023 | 8,190.00 | 8,250.00 | 8,060.00 | 8,160.00 | 8,114.67 | 25,171 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.