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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,580	11,380	11,380	11,640	11,350	576,260
February 19, 2026	11,750	11,570	11,570	11,960	11,350	1.61M
February 13, 2026	11,700	11,710	11,710	12,030	11,330	974,828
February 12, 2026	12,030	11,800	11,800	12,800	11,800	3.73M
February 11, 2026	12,050	11,660	11,660	12,170	11,600	854,949
February 10, 2026	11,140	11,690	11,690	12,900	10,800	6.13M
February 09, 2026	11,730	11,280	11,280	11,850	11,190	1.03M
February 06, 2026	12,500	11,500	11,500	13,100	11,100	3.95M
February 05, 2026	10,720	11,690	11,690	13,640	10,430	12.99M
February 04, 2026	10,680	10,740	10,740	10,940	10,420	508,991
February 03, 2026	9,850	10,560	10,560	11,030	9,750	1.48M
February 02, 2026	9,770	9,570	9,570	9,960	9,530	161,875
January 30, 2026	10,040	9,850	9,850	10,040	9,740	138,054
January 29, 2026	9,890	10,030	10,030	10,050	9,690	205,980
January 28, 2026	9,930	9,890	9,890	9,950	9,850	136,072
January 27, 2026	10,030	9,880	9,880	10,030	9,830	157,413
January 26, 2026	10,200	10,030	10,030	10,200	9,950	176,795
January 23, 2026	10,230	10,190	10,190	10,310	9,940	236,671
January 22, 2026	10,280	9,920	9,920	10,280	9,810	395,472
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

Daedong Corporation (000490.KS) KSC