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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	10,200	10,060	10,060	10,200	9,950	172,378
January 20, 2026	10,220	10,380	10,380	10,720	9,950	534,441
January 19, 2026	9,800	10,120	10,120	10,170	9,720	251,507
January 16, 2026	9,820	9,830	9,830	9,910	9,700	127,338
January 15, 2026	9,740	9,820	9,820	9,830	9,600	100,547
January 14, 2026	9,760	9,730	9,730	9,810	9,640	73,426
January 13, 2026	9,950	9,720	9,720	9,950	9,630	130,077
January 12, 2026	9,550	9,780	9,780	9,900	9,530	176,076
January 09, 2026	9,350	9,540	9,540	9,640	9,280	140,297
January 08, 2026	9,400	9,200	9,200	9,430	9,200	126,420
January 07, 2026	9,620	9,380	9,380	9,620	9,300	133,158
January 06, 2026	9,590	9,540	9,540	9,700	9,485	97,146
January 05, 2026	9,570	9,520	9,520	9,600	9,470	83,634
January 02, 2026	9,720	9,530	9,530	9,740	9,480	131,427
December 30, 2025	9,920	9,690	9,690	9,920	9,650	89,222
December 29, 2025	9,880	9,970	9,970	10,060	9,620	279,317
December 26, 2025	9,610	9,450	9,450	9,660	9,430	111,401
December 24, 2025	9,610	9,570	9,570	9,710	9,530	73,911
December 23, 2025	9,880	9,640	9,640	9,890	9,630	86,697
December 22, 2025	9,870	9,870	9,870	10,070	9,790	121,771
December 19, 2025	9,710	9,890	9,890	9,970	9,570	96,966
December 18, 2025	9,660	9,620	9,620	9,940	9,540	77,403
December 17, 2025	9,850	9,720	9,720	9,910	9,660	82,439
December 16, 2025	10,240	9,840	9,840	10,250	9,800	191,659
December 15, 2025	10,080	10,170	10,170	10,290	9,970	210,188
December 12, 2025	9,670	10,160	10,160	10,180	9,640	572,381
December 11, 2025	9,520	9,630	9,630	9,690	9,500	82,456
December 10, 2025	9,580	9,520	9,520	9,600	9,460	51,023
December 09, 2025	9,520	9,550	9,550	9,600	9,510	24,457
December 08, 2025	9,530	9,580	9,580	9,610	9,480	50,725
December 05, 2025	9,500	9,530	9,530	9,550	9,460	40,806
December 04, 2025	9,580	9,510	9,510	9,630	9,460	51,977
December 03, 2025	9,640	9,630	9,630	9,690	9,500	63,620
December 02, 2025	9,540	9,640	9,640	9,650	9,490	58,708
December 01, 2025	9,630	9,560	9,560	9,700	9,510	62,056
November 28, 2025	9,560	9,610	9,610	9,640	9,460	52,635
November 27, 2025	9,600	9,510	9,510	9,660	9,450	51,859
November 26, 2025	9,660	9,700	9,700	9,750	9,510	132,026
November 25, 2025	9,600	9,410	9,410	9,650	9,340	103,129
November 24, 2025	9,760	9,550	9,550	9,880	9,450	459,872
November 21, 2025	9,790	9,410	9,410	9,790	9,360	143,049
November 20, 2025	9,240	9,600	9,600	9,620	9,230	156,685
November 19, 2025	9,020	9,000	9,000	9,160	8,790	97,106
November 18, 2025	9,250	9,040	9,040	9,330	9,010	85,490
November 17, 2025	9,370	9,330	9,330	9,370	9,090	58,588
November 14, 2025	9,240	9,250	9,250	9,460	9,240	61,468
November 13, 2025	9,490	9,510	9,510	9,610	9,430	66,528
November 12, 2025	9,320	9,410	9,410	9,530	9,240	61,510
November 11, 2025	9,380	9,260	9,260	9,530	9,240	61,843
November 10, 2025	9,010	9,350	9,350	9,350	9,010	58,197
November 07, 2025	9,190	9,010	9,010	9,190	8,880	153,226
November 06, 2025	9,350	9,210	9,210	9,400	9,110	57,536
November 05, 2025	9,460	9,250	9,250	9,490	9,100	174,827
November 04, 2025	9,690	9,560	9,560	9,760	9,560	108,771
November 03, 2025	9,670	9,730	9,730	9,870	9,670	93,726
October 31, 2025	9,790	9,750	9,750	9,870	9,700	73,732
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

Daedong Corporation (000490.KS) KSC