Daedong Corporation - 000490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	9,910	9,740	9,740	9,930	9,690	145,940
October 29, 2025	9,990	9,950	9,950	10,020	9,900	107,183
October 28, 2025	10,000	9,980	9,980	10,060	9,920	121,715
October 27, 2025	9,990	10,000	10,000	10,080	9,900	131,698
October 24, 2025	10,000	10,010	10,010	10,070	9,880	106,758
October 23, 2025	9,900	9,970	9,970	10,130	9,860	134,916
October 22, 2025	9,960	10,030	10,030	10,050	9,780	105,138
October 21, 2025	10,110	10,010	10,010	10,170	9,950	182,416
October 20, 2025	10,030	10,040	10,040	10,250	9,790	205,286
October 17, 2025	10,040	9,840	9,840	10,130	9,800	257,845
October 16, 2025	9,670	9,680	9,680	9,790	9,620	95,772
October 15, 2025	9,460	9,680	9,680	9,750	9,430	103,405
October 14, 2025	9,570	9,390	9,390	9,690	9,200	118,608
October 13, 2025	9,450	9,520	9,520	9,540	9,260	40,495
October 10, 2025	9,500	9,550	9,550	9,620	9,450	82,021
October 02, 2025	9,350	9,400	9,400	9,460	9,310	62,187
October 01, 2025	9,380	9,300	9,300	9,490	9,270	64,270
September 30, 2025	9,390	9,260	9,260	9,430	9,240	81,850
September 29, 2025	9,480	9,360	9,360	9,540	9,360	71,154
September 26, 2025	9,670	9,410	9,410	9,670	9,380	162,609
September 25, 2025	9,590	9,670	9,670	10,450	9,590	404,462
September 24, 2025	9,730	9,530	9,530	9,730	9,520	114,722
September 23, 2025	9,800	9,680	9,680	9,820	9,670	91,199
September 22, 2025	9,960	9,790	9,790	9,970	9,750	97,534
September 19, 2025	10,010	9,960	9,960	10,050	9,940	59,849
September 18, 2025	9,990	10,010	10,010	10,080	9,890	114,758
September 17, 2025	9,840	9,930	9,930	9,940	9,770	56,973
September 16, 2025	10,010	9,830	9,830	10,030	9,820	104,944
September 15, 2025	9,990	10,020	10,020	10,080	9,960	60,010
September 12, 2025	9,990	9,960	9,960	10,010	9,930	52,214
September 11, 2025	9,970	9,970	9,970	10,050	9,940	56,138
September 10, 2025	9,970	9,950	9,950	9,970	9,850	45,476
September 09, 2025	9,980	9,890	9,890	10,010	9,880	64,674
September 08, 2025	9,870	9,940	9,940	9,980	9,830	24,953
September 05, 2025	9,880	9,880	9,880	10,010	9,860	65,666
September 04, 2025	9,860	9,860	9,860	9,920	9,780	62,035
September 03, 2025	9,680	9,760	9,760	9,770	9,670	42,039
September 02, 2025	9,660	9,740	9,740	9,780	9,660	61,466
September 01, 2025	9,830	9,670	9,670	9,860	9,650	117,825
August 29, 2025	10,040	9,900	9,900	10,070	9,880	117,823
August 28, 2025	10,050	10,040	10,040	10,260	9,990	48,095
August 27, 2025	10,150	10,060	10,060	10,230	10,060	48,205
August 26, 2025	10,320	10,110	10,110	10,390	10,070	95,486
August 25, 2025	10,180	10,270	10,270	10,440	10,160	72,488
August 22, 2025	10,280	10,250	10,250	10,460	10,220	118,461
August 21, 2025	10,400	10,390	10,390	10,550	10,320	124,630
August 20, 2025	11,250	10,450	10,450	11,260	10,350	707,463
August 19, 2025	10,920	10,740	10,740	11,000	10,650	280,455
August 18, 2025	10,710	10,720	10,720	10,780	10,400	153,844
August 14, 2025	10,650	10,640	10,640	10,730	10,530	85,541
August 13, 2025	10,820	10,650	10,650	10,830	10,570	92,254
August 12, 2025	10,760	10,850	10,850	11,000	10,720	200,287
August 11, 2025	11,100	10,940	10,940	11,140	10,800	323,347
August 08, 2025	10,790	10,800	10,800	10,840	10,500	379,640
August 07, 2025	10,450	10,500	10,500	10,530	10,270	226,322
August 06, 2025	10,140	10,080	10,080	10,200	9,990	41,186
August 05, 2025	10,100	10,150	10,150	10,370	10,100	100,439
August 04, 2025	9,650	10,220	10,220	10,310	9,550	298,109
August 01, 2025	9,900	9,640	9,640	9,900	9,580	119,159
July 31, 2025	9,970	10,000	10,000	10,040	9,870	67,542

Daedong Corporation (000490.KS) KSC