Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,640.00 | 5,700.00 | 5,510.00 | 5,650.00 | 5,650.00 | 93,581 |
| 2026-10-20 | 5,680.00 | 5,720.00 | 5,380.00 | 5,460.00 | 5,460.00 | 91,337 |
| 2026-10-19 | 5,290.00 | 5,690.00 | 5,290.00 | 5,690.00 | 5,690.00 | 81,493 |
| 2026-10-16 | 5,280.00 | 5,550.00 | 5,270.00 | 5,430.00 | 5,430.00 | 94,423 |
| 2026-10-15 | 5,500.00 | 5,540.00 | 5,200.00 | 5,270.00 | 5,270.00 | 199,595 |
| 2026-10-14 | 5,650.00 | 5,870.00 | 5,620.00 | 5,690.00 | 5,690.00 | 122,732 |
| 2026-10-13 | 5,630.00 | 5,680.00 | 5,350.00 | 5,640.00 | 5,640.00 | 301,387 |
| 2026-10-12 | 6,100.00 | 6,110.00 | 5,710.00 | 5,730.00 | 5,730.00 | 242,571 |
| 2026-10-08 | 6,360.00 | 6,460.00 | 5,880.00 | 6,100.00 | 6,100.00 | 198,735 |
| 2026-10-07 | 6,540.00 | 6,590.00 | 6,360.00 | 6,360.00 | 6,360.00 | 201,003 |
| 2026-10-06 | 6,420.00 | 6,570.00 | 6,400.00 | 6,560.00 | 6,560.00 | 219,160 |
| 2026-10-02 | 6,390.00 | 6,450.00 | 6,330.00 | 6,430.00 | 6,430.00 | 169,079 |
| 2026-10-01 | 6,260.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | 220,141 |
| 2026-09-30 | 6,290.00 | 6,370.00 | 6,220.00 | 6,250.00 | 6,250.00 | 152,401 |
| 2026-09-29 | 6,210.00 | 6,270.00 | 6,140.00 | 6,260.00 | 6,260.00 | 138,430 |
| 2026-09-28 | 6,230.00 | 6,370.00 | 6,100.00 | 6,260.00 | 6,260.00 | 197,673 |
| 2026-09-23 | 6,290.00 | 6,330.00 | 6,160.00 | 6,230.00 | 6,230.00 | 119,692 |
| 2026-09-22 | 6,270.00 | 6,480.00 | 6,240.00 | 6,260.00 | 6,260.00 | 210,665 |
| 2026-09-21 | 6,350.00 | 6,360.00 | 6,170.00 | 6,210.00 | 6,210.00 | 164,277 |
| 2026-09-18 | 6,300.00 | 6,370.00 | 6,250.00 | 6,320.00 | 6,320.00 | 144,081 |
| 2026-09-17 | 6,160.00 | 6,270.00 | 6,110.00 | 6,250.00 | 6,250.00 | 184,869 |
| 2026-09-16 | 6,180.00 | 6,220.00 | 6,040.00 | 6,100.00 | 6,100.00 | 151,679 |
| 2026-09-15 | 6,100.00 | 6,590.00 | 6,080.00 | 6,150.00 | 6,150.00 | 1,714,979 |
| 2026-09-14 | 6,330.00 | 6,340.00 | 6,100.00 | 6,100.00 | 6,100.00 | 176,555 |
| 2026-09-11 | 6,370.00 | 6,490.00 | 6,320.00 | 6,400.00 | 6,400.00 | 128,905 |
| 2026-09-10 | 6,510.00 | 6,590.00 | 6,280.00 | 6,550.00 | 6,550.00 | 241,051 |
| 2026-09-09 | 6,440.00 | 6,600.00 | 6,430.00 | 6,560.00 | 6,560.00 | 260,431 |
| 2026-09-08 | 6,500.00 | 6,870.00 | 6,430.00 | 6,430.00 | 6,430.00 | 553,648 |
| 2026-09-07 | 6,420.00 | 6,560.00 | 6,360.00 | 6,440.00 | 6,440.00 | 235,722 |
| 2026-09-04 | 6,270.00 | 6,370.00 | 6,220.00 | 6,320.00 | 6,320.00 | 202,518 |
| 2026-09-03 | 6,290.00 | 6,490.00 | 6,120.00 | 6,230.00 | 6,230.00 | 398,122 |
| 2026-09-02 | 6,260.00 | 6,400.00 | 6,190.00 | 6,200.00 | 6,200.00 | 275,658 |
| 2026-09-01 | 6,430.00 | 6,480.00 | 6,300.00 | 6,450.00 | 6,450.00 | 240,670 |
| 2026-08-31 | 6,200.00 | 6,550.00 | 6,130.00 | 6,440.00 | 6,440.00 | 319,146 |
| 2026-08-28 | 6,310.00 | 6,450.00 | 6,200.00 | 6,340.00 | 6,340.00 | 281,891 |
| 2026-08-27 | 6,070.00 | 6,430.00 | 5,960.00 | 6,310.00 | 6,310.00 | 372,213 |
| 2026-08-26 | 6,120.00 | 6,320.00 | 5,910.00 | 6,120.00 | 6,120.00 | 650,228 |
| 2026-08-25 | 5,780.00 | 5,950.00 | 5,590.00 | 5,860.00 | 5,860.00 | 316,486 |
| 2026-08-24 | 5,730.00 | 5,950.00 | 5,600.00 | 5,780.00 | 5,780.00 | 415,832 |
| 2026-08-21 | 5,970.00 | 5,980.00 | 5,710.00 | 5,730.00 | 5,730.00 | 326,938 |
| 2026-08-20 | 5,810.00 | 6,170.00 | 5,740.00 | 6,020.00 | 6,020.00 | 719,167 |
| 2026-08-19 | 6,210.00 | 6,320.00 | 5,970.00 | 6,020.00 | 6,020.00 | 364,567 |
| 2026-08-18 | 6,840.00 | 6,840.00 | 6,340.00 | 6,410.00 | 6,410.00 | 499,932 |
| 2026-08-14 | 6,650.00 | 7,040.00 | 6,630.00 | 6,760.00 | 6,760.00 | 705,784 |
| 2026-08-13 | 6,420.00 | 7,150.00 | 6,300.00 | 6,640.00 | 6,640.00 | 3,052,909 |
| 2026-08-12 | 6,360.00 | 6,580.00 | 6,220.00 | 6,410.00 | 6,410.00 | 578,318 |
| 2026-08-11 | 6,200.00 | 6,530.00 | 6,170.00 | 6,310.00 | 6,310.00 | 889,614 |
| 2026-08-10 | 5,850.00 | 7,200.00 | 5,810.00 | 6,300.00 | 6,300.00 | 4,174,727 |
| 2026-08-07 | 5,880.00 | 6,110.00 | 5,710.00 | 5,850.00 | 5,850.00 | 2,609,695 |
| 2026-08-06 | 7,550.00 | 7,720.00 | 7,350.00 | 7,520.00 | 7,520.00 | 63,890 |
| 2026-08-05 | 7,600.00 | 7,840.00 | 7,460.00 | 7,530.00 | 7,530.00 | 88,223 |
| 2026-08-04 | 7,300.00 | 7,550.00 | 7,270.00 | 7,510.00 | 7,510.00 | 70,271 |
| 2026-08-03 | 7,000.00 | 8,330.00 | 7,000.00 | 7,380.00 | 7,380.00 | 129,572 |
| 2026-07-31 | 8,070.00 | 9,160.00 | 7,990.00 | 9,100.00 | 7,000.00 | 139,204 |
| 2026-07-30 | 7,090.00 | 8,210.00 | 7,090.00 | 8,010.00 | 6,161.54 | 109,694 |
| 2026-07-29 | 8,160.00 | 8,560.00 | 7,210.00 | 7,640.00 | 5,876.93 | 123,391 |
| 2026-07-28 | 8,720.00 | 8,750.00 | 8,130.00 | 8,190.00 | 6,300.00 | 100,213 |
| 2026-07-27 | 9,050.00 | 9,240.00 | 8,860.00 | 8,970.00 | 6,900.00 | 28,527 |
| 2026-07-24 | 9,210.00 | 9,400.00 | 8,900.00 | 9,050.00 | 6,961.54 | 50,834 |
| 2026-07-23 | 8,770.00 | 9,310.00 | 8,470.00 | 9,300.00 | 7,153.85 | 61,208 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.