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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	9,830	9,970	9,970	10,040	9,750	144,069
July 29, 2025	9,810	9,780	9,780	9,850	9,640	94,941
July 28, 2025	9,680	9,720	9,720	9,820	9,660	150,422
July 25, 2025	10,510	9,660	9,660	10,510	9,600	464,770
July 24, 2025	10,580	10,540	10,540	10,710	10,510	159,760
July 23, 2025	10,480	10,640	10,640	11,120	10,310	531,925
July 22, 2025	10,580	10,430	10,430	10,590	10,270	116,558
July 21, 2025	10,400	10,540	10,540	10,730	10,400	143,248
July 18, 2025	10,410	10,360	10,360	10,480	10,310	75,404
July 17, 2025	10,300	10,320	10,320	10,350	10,190	68,493
July 16, 2025	10,470	10,290	10,290	10,470	10,290	72,702
July 15, 2025	10,400	10,480	10,480	10,510	10,340	93,002
July 14, 2025	10,460	10,340	10,340	10,500	10,300	90,009
July 11, 2025	10,480	10,460	10,460	10,550	10,360	74,594
July 10, 2025	10,560	10,450	10,450	10,610	10,390	87,178
July 09, 2025	10,370	10,520	10,520	10,540	10,230	81,453
July 08, 2025	10,190	10,290	10,290	10,340	10,150	94,714
July 07, 2025	10,370	10,190	10,190	10,400	10,160	102,128
July 04, 2025	10,700	10,400	10,400	10,720	10,340	142,429
July 03, 2025	10,440	10,650	10,650	10,650	10,360	181,991
July 02, 2025	10,430	10,410	10,410	10,450	10,170	194,046
July 01, 2025	10,360	10,330	10,330	10,470	10,260	188,190
June 30, 2025	10,580	10,310	10,310	10,580	10,270	210,991
June 27, 2025	10,900	10,490	10,490	10,960	10,380	210,702
June 26, 2025	10,940	10,890	10,890	11,030	10,690	190,495
June 25, 2025	11,070	11,020	11,020	11,100	10,900	186,802
June 24, 2025	10,890	11,030	11,030	11,190	10,870	273,444
June 23, 2025	10,600	10,630	10,630	10,650	10,430	150,108
June 20, 2025	10,830	10,760	10,760	10,900	10,690	159,635
June 19, 2025	10,850	10,810	10,810	10,920	10,700	149,085
June 18, 2025	10,900	10,810	10,810	10,900	10,760	123,110
June 17, 2025	10,930	11,000	11,000	11,220	10,740	196,542
June 16, 2025	10,580	10,920	10,920	11,170	10,500	170,606
June 13, 2025	11,140	10,710	10,710	11,240	10,580	229,180
June 12, 2025	11,020	11,060	11,060	11,230	11,020	140,536
June 11, 2025	11,220	11,010	11,010	11,260	10,970	140,595
June 10, 2025	11,100	11,200	11,200	11,340	10,910	213,293
June 09, 2025	10,890	11,070	11,070	11,090	10,890	209,468
June 05, 2025	10,940	10,840	10,840	10,940	10,750	169,876
June 04, 2025	10,670	10,820	10,820	10,900	10,600	142,734
June 02, 2025	10,800	10,660	10,660	10,810	10,610	94,599
May 30, 2025	10,850	10,820	10,820	10,880	10,670	86,820
May 29, 2025	10,600	10,850	10,850	10,970	10,550	190,551
May 28, 2025	10,570	10,550	10,550	10,690	10,510	99,084
May 27, 2025	10,640	10,430	10,430	10,660	10,380	113,441
May 26, 2025	10,510	10,640	10,640	10,770	10,490	113,433
May 23, 2025	10,640	10,660	10,660	10,850	10,600	123,488
May 22, 2025	11,180	10,630	10,630	11,190	10,580	290,216

Daedong Corporation (000490.KS) KSC