Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,620.00 | 9,120.00 | 8,620.00 | 8,820.00 | 6,784.62 | 95,872 |
| 2026-07-21 | 8,250.00 | 8,550.00 | 7,990.00 | 8,540.00 | 6,569.23 | 137,312 |
| 2026-07-20 | 8,650.00 | 8,860.00 | 8,200.00 | 8,290.00 | 6,376.93 | 95,855 |
| 2026-07-16 | 9,100.00 | 9,380.00 | 8,890.00 | 9,000.00 | 6,923.08 | 110,206 |
| 2026-07-15 | 9,300.00 | 9,590.00 | 9,060.00 | 9,280.00 | 7,138.46 | 238,542 |
| 2026-07-14 | 9,500.00 | 9,690.00 | 9,110.00 | 9,300.00 | 7,153.85 | 83,281 |
| 2026-07-13 | 10,500.00 | 10,630.00 | 9,620.00 | 9,690.00 | 7,453.85 | 86,549 |
| 2026-07-10 | 9,850.00 | 10,580.00 | 9,850.00 | 10,390.00 | 7,992.31 | 59,260 |
| 2026-07-09 | 9,670.00 | 10,420.00 | 9,560.00 | 10,030.00 | 7,715.39 | 120,575 |
| 2026-07-08 | 9,740.00 | 10,240.00 | 9,610.00 | 9,660.00 | 7,430.77 | 73,343 |
| 2026-07-07 | 9,950.00 | 10,540.00 | 9,790.00 | 10,010.00 | 7,700.00 | 115,513 |
| 2026-07-06 | 10,320.00 | 10,650.00 | 9,900.00 | 10,150.00 | 7,807.69 | 57,281 |
| 2026-07-03 | 9,810.00 | 10,300.00 | 9,490.00 | 10,300.00 | 7,923.08 | 75,990 |
| 2026-07-02 | 10,120.00 | 10,770.00 | 9,800.00 | 9,850.00 | 7,576.93 | 111,329 |
| 2026-07-01 | 10,220.00 | 10,610.00 | 10,200.00 | 10,420.00 | 8,015.39 | 46,610 |
| 2026-06-30 | 10,790.00 | 10,880.00 | 10,310.00 | 10,310.00 | 7,930.77 | 52,497 |
| 2026-06-29 | 9,620.00 | 10,900.00 | 9,620.00 | 10,890.00 | 8,376.93 | 85,845 |
| 2026-06-26 | 10,400.00 | 10,630.00 | 9,550.00 | 9,990.00 | 7,684.62 | 129,966 |
| 2026-06-25 | 10,960.00 | 11,350.00 | 10,500.00 | 10,660.00 | 8,200.00 | 74,259 |
| 2026-06-24 | 11,180.00 | 11,600.00 | 10,890.00 | 11,010.00 | 8,469.23 | 89,370 |
| 2026-06-23 | 11,760.00 | 12,100.00 | 11,160.00 | 11,170.00 | 8,592.31 | 143,277 |
| 2026-06-22 | 12,380.00 | 12,700.00 | 12,000.00 | 12,010.00 | 9,238.46 | 189,388 |
| 2026-06-19 | 12,600.00 | 16,360.01 | 11,610.00 | 12,980.00 | 9,984.62 | 924,500 |
| 2026-06-18 | 13,480.00 | 13,610.00 | 12,790.00 | 12,890.00 | 9,915.39 | 75,653 |
| 2026-06-17 | 13,800.00 | 14,350.00 | 13,450.00 | 13,610.00 | 10,469.23 | 127,513 |
| 2026-06-16 | 14,200.00 | 14,440.00 | 13,580.00 | 13,670.00 | 10,515.39 | 109,730 |
| 2026-06-15 | 14,740.00 | 15,000.00 | 13,960.00 | 14,050.00 | 10,807.70 | 135,879 |
| 2026-06-12 | 13,700.00 | 14,320.00 | 13,520.00 | 13,850.00 | 10,653.85 | 94,522 |
| 2026-06-11 | 13,510.00 | 14,180.00 | 12,240.00 | 12,980.00 | 9,984.62 | 180,001 |
| 2026-06-10 | 14,690.01 | 16,500.01 | 14,690.01 | 16,210.01 | 9,693.87 | 360,738 |
| 2026-06-09 | 13,760.01 | 15,330.01 | 13,760.01 | 14,900.01 | 8,910.47 | 142,372 |
| 2026-06-08 | 14,010.01 | 14,350.01 | 13,610.01 | 13,720.01 | 8,204.81 | 180,946 |
| 2026-06-05 | 15,830.01 | 15,900.01 | 14,250.01 | 14,810.01 | 8,856.65 | 191,864 |
| 2026-06-04 | 15,560.01 | 16,140.01 | 15,250.01 | 15,830.01 | 9,466.62 | 107,622 |
| 2026-06-02 | 15,950.01 | 16,160.01 | 15,410.01 | 15,560.01 | 9,305.16 | 154,186 |
| 2026-06-01 | 16,570.01 | 16,570.01 | 15,610.01 | 16,180.01 | 9,675.93 | 131,314 |
| 2026-05-29 | 16,570.01 | 16,980.01 | 15,900.01 | 16,710.01 | 9,992.88 | 162,192 |
| 2026-05-28 | 17,430.01 | 17,550.01 | 16,160.01 | 16,560.01 | 9,903.18 | 220,667 |
| 2026-05-27 | 18,070.01 | 18,350.01 | 17,350.01 | 17,400.01 | 10,405.51 | 166,333 |
| 2026-05-26 | 18,820.01 | 19,090.01 | 18,050.01 | 18,070.01 | 10,806.18 | 144,322 |
| 2026-05-22 | 18,440.01 | 18,700.01 | 18,120.01 | 18,610.01 | 11,129.11 | 140,862 |
| 2026-05-21 | 17,210.01 | 17,990.01 | 17,210.01 | 17,950.01 | 10,734.42 | 120,491 |
| 2026-05-20 | 17,500.01 | 17,620.01 | 16,490.01 | 16,910.01 | 10,112.48 | 220,321 |
| 2026-05-19 | 17,660.01 | 18,030.01 | 17,070.01 | 17,630.01 | 10,543.06 | 261,781 |
| 2026-05-18 | 18,610.01 | 18,910.01 | 17,760.01 | 17,950.01 | 10,734.42 | 262,619 |
| 2026-05-15 | 20,150.01 | 20,500.01 | 18,650.01 | 18,980.01 | 11,350.38 | 417,329 |
| 2026-05-14 | 21,150.01 | 21,650.01 | 20,000.01 | 20,100.01 | 12,020.16 | 507,229 |
| 2026-05-13 | 19,920.01 | 21,050.01 | 19,770.01 | 20,850.01 | 12,468.67 | 522,891 |
| 2026-05-12 | 19,710.01 | 20,250.01 | 19,230.01 | 19,920.01 | 11,912.52 | 412,442 |
| 2026-05-11 | 20,300.01 | 20,300.01 | 19,600.01 | 19,600.01 | 11,721.15 | 357,173 |
| 2026-05-08 | 20,050.01 | 20,700.01 | 20,000.01 | 20,250.01 | 12,109.86 | 264,719 |
| 2026-05-07 | 20,800.01 | 22,350.01 | 20,100.01 | 20,400.01 | 12,199.57 | 1,916,668 |
| 2026-05-06 | 20,700.01 | 20,700.01 | 19,960.01 | 20,200.01 | 12,079.96 | 265,718 |
| 2026-05-04 | 20,500.01 | 21,050.01 | 20,450.01 | 20,600.01 | 12,319.17 | 291,939 |
| 2026-04-30 | 20,900.01 | 21,050.01 | 20,100.01 | 20,200.01 | 12,079.96 | 317,220 |
| 2026-04-29 | 20,500.01 | 20,625.01 | 20,250.01 | 20,550.01 | 12,289.27 | 165,615 |
| 2026-04-28 | 20,550.01 | 20,950.01 | 20,350.01 | 20,500.01 | 12,259.37 | 362,799 |
| 2026-04-27 | 20,100.01 | 20,700.01 | 19,800.01 | 20,450.01 | 12,229.47 | 356,004 |
| 2026-04-24 | 19,600.01 | 20,250.01 | 19,330.01 | 20,050.01 | 11,990.26 | 346,712 |
| 2026-04-23 | 18,580.01 | 19,810.01 | 18,500.01 | 19,550.01 | 11,691.25 | 1,455,232 |
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.