DAE DONG STEEL Co., Ltd. 048470
KRX · South Korea · Non-Energy Minerals
KRW 2,780.00-30.00 (-1.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,780.00 | -1.07% | KRW 2,790.00 | KRW 2,810.00 | KRW 2,755.00 | 24.44K |
| 2026-10-01 | KRW 2,810.00 | -2.60% | KRW 3,015.00 | KRW 3,315.00 | KRW 2,810.00 | 332.67K |
| 2026-09-30 | KRW 2,885.00 | +5.10% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,810.00 | 130.16K |
| 2026-09-29 | KRW 2,745.00 | -3.68% | KRW 2,830.00 | KRW 2,850.00 | KRW 2,735.00 |
| 13.03K |
| 2026-09-28 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,870.00 | KRW 2,785.00 | 4.93K |
| 2026-09-23 | KRW 2,850.00 | +4.20% | KRW 2,920.00 | KRW 2,945.00 | KRW 2,730.00 | 11.82K |
| 2026-09-22 | KRW 2,735.00 | -0.73% | KRW 2,790.00 | KRW 2,865.00 | KRW 2,725.00 | 12.37K |
| 2026-09-21 | KRW 2,755.00 | +0.92% | KRW 2,755.00 | KRW 2,765.00 | KRW 2,725.00 | 10.00K |
| 2026-09-18 | KRW 2,730.00 | -1.62% | KRW 2,850.00 | KRW 2,860.00 | KRW 2,700.00 | 18.39K |
| 2026-09-17 | KRW 2,775.00 | -1.07% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,760.00 | 13.51K |
| 2026-09-16 | KRW 2,805.00 | -0.18% | KRW 2,810.00 | KRW 2,845.00 | KRW 2,780.00 | 23.71K |
| 2026-09-15 | KRW 2,810.00 | -2.26% | KRW 2,875.00 | KRW 2,875.00 | KRW 2,810.00 | 11.57K |
| 2026-09-14 | KRW 2,875.00 | -0.35% | KRW 2,855.00 | KRW 2,875.00 | KRW 2,805.00 | 17.89K |
| 2026-09-11 | KRW 2,885.00 | -0.35% | KRW 2,895.00 | KRW 2,920.00 | KRW 2,860.00 | 12.04K |
| 2026-09-10 | KRW 2,895.00 | 0.00% | KRW 2,895.00 | KRW 2,945.00 | KRW 2,830.00 | 19.06K |
| 2026-09-09 | KRW 2,895.00 | +1.58% | KRW 2,835.00 | KRW 2,925.00 | KRW 2,800.00 | 24.82K |
| 2026-09-08 | KRW 2,850.00 | +1.60% | KRW 2,805.00 | KRW 2,885.00 | KRW 2,785.00 | 17.91K |
| 2026-09-07 | KRW 2,805.00 | +0.54% | KRW 2,815.00 | KRW 2,850.00 | KRW 2,770.00 | 17.70K |
| 2026-09-04 | KRW 2,790.00 | -1.24% | KRW 2,835.00 | KRW 2,910.00 | KRW 2,765.00 | 22.28K |
| 2026-09-03 | KRW 2,825.00 | -1.91% | KRW 3,025.00 | KRW 3,080.00 | KRW 2,735.00 | 184.68K |
| 2026-09-02 | KRW 2,880.00 | -0.17% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,735.00 | 13.99K |
| 2026-09-01 | KRW 2,885.00 | +4.72% | KRW 2,770.00 | KRW 2,885.00 | KRW 2,690.00 | 23.84K |
| 2026-08-31 | KRW 2,755.00 | +0.18% | KRW 2,785.00 | KRW 2,820.00 | KRW 2,665.00 | 10.77K |
| 2026-08-28 | KRW 2,750.00 | 0.00% | KRW 2,790.00 | KRW 2,825.00 | KRW 2,695.00 | 15.55K |
| 2026-08-27 | KRW 2,750.00 | -0.90% | KRW 2,770.00 | KRW 2,790.00 | KRW 2,730.00 | 13.93K |
| 2026-08-26 | KRW 2,775.00 | -0.18% | KRW 2,780.00 | KRW 2,800.00 | KRW 2,715.00 | 10.28K |
| 2026-08-25 | KRW 2,780.00 | +1.83% | KRW 2,730.00 | KRW 2,780.00 | KRW 2,650.00 | 4.96K |
| 2026-08-24 | KRW 2,730.00 | +1.11% | KRW 2,680.00 | KRW 2,770.00 | KRW 2,680.00 | 8.94K |
| 2026-08-21 | KRW 2,700.00 | -4.26% | KRW 2,835.00 | KRW 2,880.00 | KRW 2,700.00 | 16.11K |
| 2026-08-20 | KRW 2,820.00 | -1.57% | KRW 2,865.00 | KRW 2,910.00 | KRW 2,750.00 | 21.21K |
| 2026-08-19 | KRW 2,865.00 | +0.70% | KRW 2,800.00 | KRW 2,950.00 | KRW 2,710.00 | 44.22K |
| 2026-08-18 | KRW 2,845.00 | +4.02% | KRW 2,740.00 | KRW 2,915.00 | KRW 2,740.00 | 80.18K |
| 2026-08-14 | KRW 2,735.00 | +0.92% | KRW 2,745.00 | KRW 2,785.00 | KRW 2,710.00 | 31.39K |
| 2026-08-13 | KRW 2,710.00 | -1.09% | KRW 2,780.00 | KRW 2,870.00 | KRW 2,700.00 | 77.82K |
| 2026-08-12 | KRW 2,740.00 | +1.11% | KRW 2,710.00 | KRW 2,780.00 | KRW 2,675.00 | 36.95K |
| 2026-08-11 | KRW 2,710.00 | +0.56% | KRW 2,695.00 | KRW 2,750.00 | KRW 2,675.00 | 44.08K |
| 2026-08-10 | KRW 2,695.00 | +3.06% | KRW 2,615.00 | KRW 3,090.00 | KRW 2,590.00 | 364.69K |
| 2026-08-07 | KRW 2,615.00 | +0.58% | KRW 2,640.00 | KRW 2,755.00 | KRW 2,600.00 | 56.51K |
| 2026-08-06 | KRW 2,600.00 | +0.78% | KRW 2,560.00 | KRW 2,620.00 | KRW 2,560.00 | 13.20K |
| 2026-08-05 | KRW 2,580.00 | +3.20% | KRW 2,500.00 | KRW 2,605.00 | KRW 2,500.00 | 19.96K |
| 2026-08-04 | KRW 2,500.00 | +5.04% | KRW 2,355.00 | KRW 2,505.00 | KRW 2,355.00 | 14.86K |
| 2026-08-03 | KRW 2,380.00 | +0.42% | KRW 2,345.00 | KRW 2,440.00 | KRW 2,345.00 | 23.71K |
| 2026-07-31 | KRW 2,370.00 | +2.60% | KRW 2,310.00 | KRW 2,380.00 | KRW 2,300.00 | 26.01K |
| 2026-07-30 | KRW 2,310.00 | 0.00% | KRW 2,315.00 | KRW 2,435.00 | KRW 2,275.00 | 46.56K |
| 2026-07-29 | KRW 2,310.00 | -4.74% | KRW 2,440.00 | KRW 2,540.00 | KRW 2,280.00 | 33.21K |
| 2026-07-28 | KRW 2,425.00 | -4.72% | KRW 2,695.00 | KRW 2,695.00 | KRW 2,425.00 | 21.76K |
| 2026-07-27 | KRW 2,545.00 | +1.80% | KRW 2,500.00 | KRW 2,590.00 | KRW 2,460.00 | 19.58K |
| 2026-07-24 | KRW 2,500.00 | -3.85% | KRW 2,590.00 | KRW 2,610.00 | KRW 2,485.00 | 49.26K |
| 2026-07-23 | KRW 2,600.00 | +0.97% | KRW 2,575.00 | KRW 2,615.00 | KRW 2,535.00 | 22.52K |
| 2026-07-22 | KRW 2,575.00 | +2.39% | KRW 2,520.00 | KRW 2,600.00 | KRW 2,515.00 | 15.24K |
| 2026-07-21 | KRW 2,515.00 | 0.00% | KRW 2,490.00 | KRW 2,555.00 | KRW 2,480.00 | 11.94K |
| 2026-07-20 | KRW 2,515.00 | -2.90% | KRW 2,530.00 | KRW 2,575.00 | KRW 2,495.00 | 14.21K |
| 2026-07-16 | KRW 2,590.00 | -2.08% | KRW 2,645.00 | KRW 2,680.00 | KRW 2,555.00 | 21.41K |
| 2026-07-15 | KRW 2,645.00 | +5.17% | KRW 2,500.00 | KRW 2,680.00 | KRW 2,500.00 | 36.55K |
| 2026-07-14 | KRW 2,515.00 | +1.21% | KRW 2,435.00 | KRW 2,585.00 | KRW 2,410.00 | 40.02K |
| 2026-07-13 | KRW 2,485.00 | -5.69% | KRW 2,565.00 | KRW 2,720.00 | KRW 2,485.00 | 31.21K |
| 2026-07-10 | KRW 2,635.00 | +4.77% | KRW 2,510.00 | KRW 2,640.00 | KRW 2,470.00 | 29.13K |
| 2026-07-09 | KRW 2,515.00 | +0.60% | KRW 2,455.00 | KRW 2,550.00 | KRW 2,435.00 | 17.03K |
| 2026-07-08 | KRW 2,500.00 | -3.47% | KRW 2,570.00 | KRW 2,650.00 | KRW 2,500.00 | 26.95K |
| 2026-07-07 | KRW 2,590.00 | -0.96% | KRW 2,615.00 | KRW 2,650.00 | KRW 2,520.00 | 17.56K |
| 2026-07-06 | KRW 2,615.00 | +3.98% | KRW 2,515.00 | KRW 2,665.00 | KRW 2,515.00 | 32.13K |
| 2026-07-03 | KRW 2,515.00 | -0.40% | KRW 2,505.00 | KRW 2,585.00 | KRW 2,450.00 | 23.40K |
| 2026-07-02 | KRW 2,525.00 | -0.20% | KRW 2,530.00 | KRW 2,625.00 | KRW 2,445.00 | 34.65K |
| 2026-07-01 | KRW 2,530.00 | +0.40% | KRW 2,520.00 | KRW 2,670.00 | KRW 2,480.00 | 46.28K |
| 2026-06-30 | KRW 2,520.00 | -3.08% | KRW 2,595.00 | KRW 2,660.00 | KRW 2,505.00 | 17.20K |
| 2026-06-29 | KRW 2,600.00 | +7.66% | KRW 2,405.00 | KRW 2,670.00 | KRW 2,405.00 | 47.15K |
| 2026-06-26 | KRW 2,415.00 | -7.47% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,400.00 | 80.25K |
| 2026-06-25 | KRW 2,610.00 | -3.33% | KRW 2,680.00 | KRW 2,740.00 | KRW 2,610.00 | 39.96K |
| 2026-06-24 | KRW 2,700.00 | +1.12% | KRW 2,670.00 | KRW 2,745.00 | KRW 2,620.00 | 47.07K |
| 2026-06-23 | KRW 2,670.00 | -5.15% | KRW 2,815.00 | KRW 2,960.00 | KRW 2,650.00 | 143.96K |
| 2026-06-22 | KRW 2,815.00 | +0.18% | KRW 2,810.00 | KRW 2,975.00 | KRW 2,780.00 | 55.81K |
| 2026-06-19 | KRW 2,810.00 | -5.23% | KRW 2,965.00 | KRW 2,980.00 | KRW 2,775.00 | 61.37K |
| 2026-06-18 | KRW 2,965.00 | -3.26% | KRW 3,135.00 | KRW 3,135.00 | KRW 2,960.00 | 70.33K |
| 2026-06-17 | KRW 3,065.00 | +2.17% | KRW 3,050.00 | KRW 3,600.00 | KRW 3,050.00 | 903.94K |
| 2026-06-16 | KRW 3,000.00 | -1.64% | KRW 3,090.00 | KRW 3,210.00 | KRW 2,965.00 | 28.90K |
| 2026-06-15 | KRW 3,050.00 | -0.33% | KRW 3,065.00 | KRW 3,145.00 | KRW 3,040.00 | 28.77K |
| 2026-06-12 | KRW 3,060.00 | +3.90% | KRW 2,945.00 | KRW 3,080.00 | KRW 2,945.00 | 43.66K |
| 2026-06-11 | KRW 2,945.00 | +1.73% | KRW 2,830.00 | KRW 2,990.00 | KRW 2,830.00 | 26.69K |
| 2026-06-10 | KRW 2,895.00 | 0.00% | KRW 2,910.00 | KRW 3,000.00 | KRW 2,840.00 | 51.16K |
| 2026-06-09 | KRW 2,895.00 | +4.51% | KRW 2,735.00 | KRW 2,975.00 | KRW 2,735.00 | 31.44K |
| 2026-06-08 | KRW 2,770.00 | -4.81% | KRW 2,755.00 | KRW 2,910.00 | KRW 2,750.00 | 48.47K |
| 2026-06-05 | KRW 2,910.00 | +0.17% | KRW 2,910.00 | KRW 2,915.00 | KRW 2,780.00 | 49.18K |
| 2026-06-04 | KRW 2,905.00 | +3.38% | KRW 2,765.00 | KRW 2,985.00 | KRW 2,765.00 | 29.77K |
| 2026-06-02 | KRW 2,810.00 | -1.23% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,730.00 | 58.49K |
| 2026-06-01 | KRW 2,845.00 | -3.89% | KRW 2,960.00 | KRW 3,250.00 | KRW 2,795.00 | 142.47K |
| 2026-05-29 | KRW 2,960.00 | -3.74% | KRW 3,105.00 | KRW 3,105.00 | KRW 2,945.00 | 44.79K |
| 2026-05-28 | KRW 3,075.00 | 0.00% | KRW 3,075.00 | KRW 3,115.00 | KRW 2,840.00 | 48.73K |
| 2026-05-27 | KRW 3,075.00 | -3.45% | KRW 3,185.00 | KRW 3,185.00 | KRW 3,050.00 | 58.15K |
| 2026-05-26 | KRW 3,185.00 | 0.00% | KRW 3,190.00 | KRW 3,380.00 | KRW 3,175.00 | 29.96K |
| 2026-05-22 | KRW 3,185.00 | +1.76% | KRW 3,135.00 | KRW 3,250.00 | KRW 3,135.00 | 23.69K |