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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Daedong Corporation (000490.KS) KSC