Daedong Gear Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21,500.01	21,550.01	21,000.01	21,450.01	12,827.48	301,518
2026-04-21	21,250.01	22,000.01	21,250.01	21,900.01	13,096.59	650,547
2026-04-20	21,150.01	21,150.01	20,650.01	21,000.01	12,558.38	217,437
2026-04-17	21,400.01	21,500.01	20,900.01	21,350.01	12,767.68	218,779
2026-04-16	21,450.01	21,575.01	21,150.01	21,300.01	12,737.78	253,895
2026-04-15	21,550.01	21,750.01	21,150.01	21,250.01	12,707.88	330,983
2026-04-14	21,500.01	21,550.01	21,150.01	21,200.01	12,677.98	307,867
2026-04-13	20,900.01	21,350.01	20,900.01	21,100.01	12,618.18	249,633
2026-04-10	22,300.01	22,600.01	21,600.01	21,650.01	12,947.09	597,258
2026-04-09	21,050.01	22,400.01	20,800.01	21,700.01	12,976.99	909,296
2026-04-08	21,200.01	23,300.01	20,450.01	21,750.01	13,006.89	3,068,410
2026-04-07	19,950.01	20,250.01	19,320.01	19,800.01	11,840.75	300,929
2026-04-06	19,730.01	19,900.01	19,320.01	19,510.01	11,667.33	211,353
2026-04-03	19,860.01	20,250.01	19,590.01	19,730.01	11,798.89	232,125
2026-04-02	21,400.01	21,400.01	19,310.01	19,590.01	11,715.17	719,793
2026-04-01	19,900.01	21,100.01	19,880.01	20,950.01	12,528.48	514,938
2026-03-31	19,010.01	20,250.01	19,010.01	19,120.01	11,434.10	269,482
2026-03-30	19,470.01	19,850.01	18,870.01	19,580.01	11,709.19	296,366
2026-03-27	19,530.01	20,800.01	19,340.01	20,250.01	12,109.86	618,443
2026-03-26	20,600.01	20,600.01	19,700.01	19,810.01	11,846.73	363,911
2026-03-25	20,450.01	21,300.01	20,250.01	20,700.01	12,378.97	424,609
2026-03-24	20,400.01	20,600.01	19,570.01	19,820.01	11,852.71	346,781
2026-03-23	20,800.01	21,000.01	19,430.01	19,520.01	11,673.31	681,563
2026-03-20	20,600.01	22,650.01	20,450.01	21,750.01	13,006.89	1,945,776
2026-03-19	20,300.01	20,650.01	20,000.01	20,300.01	12,139.76	240,424
2026-03-18	20,650.01	20,900.01	20,450.01	20,750.01	12,408.87	245,143
2026-03-17	20,650.01	20,950.01	20,250.01	20,450.01	12,229.47	200,223
2026-03-16	21,050.01	21,150.01	20,000.01	20,200.01	12,079.96	350,252
2026-03-13	20,700.01	21,750.01	20,650.01	21,300.01	12,737.78	277,199
2026-03-12	20,650.01	21,550.01	20,300.01	21,400.01	12,797.58	324,338
2026-03-11	21,700.01	21,850.01	20,550.01	20,900.01	12,498.57	603,410
2026-03-10	20,900.01	21,900.01	20,600.01	21,600.01	12,917.19	746,978
2026-03-09	19,800.01	20,350.01	19,270.01	19,750.01	11,810.85	467,091
2026-03-06	20,700.01	21,350.01	20,050.01	21,200.01	12,677.98	372,813
2026-03-05	19,650.01	21,200.01	19,540.01	20,750.01	12,408.87	763,243
2026-03-04	20,650.01	21,700.01	18,300.01	18,300.01	10,943.73	1,261,584
2026-03-03	23,300.01	23,900.02	22,000.01	22,000.01	13,156.39	1,234,520
2026-02-27	23,850.02	25,150.02	23,650.01	24,550.02	14,681.34	1,208,190
2026-02-26	22,900.01	26,600.02	22,550.01	24,300.02	14,531.84	6,289,335
2026-02-25	23,500.01	24,200.02	22,700.01	22,900.01	13,694.61	1,040,357
2026-02-24	23,100.01	23,650.01	22,700.01	23,300.01	13,933.82	565,411
2026-02-23	24,300.02	24,300.02	23,100.01	23,300.01	13,933.82	930,725
2026-02-20	25,000.02	25,650.02	24,250.02	24,300.02	14,531.84	1,160,895
2026-02-19	24,600.02	27,400.02	23,450.01	25,300.02	15,129.85	5,133,865
2026-02-13	25,000.02	26,650.02	24,950.02	25,200.02	15,070.05	1,537,041
2026-02-12	26,300.02	29,050.02	25,400.02	25,700.02	15,369.06	7,472,318
2026-02-11	26,450.02	28,000.02	25,000.02	25,250.02	15,099.95	5,740,763
2026-02-10	22,300.01	28,450.02	20,900.01	26,100.02	15,608.27	18,321,659
2026-02-09	22,400.01	24,250.02	22,300.01	22,500.01	13,455.40	4,013,415
2026-02-06	24,000.02	26,500.02	21,550.01	22,200.01	13,276.00	13,434,621
2026-02-05	19,700.01	25,600.02	19,080.01	22,850.01	13,664.71	30,038,768
2026-02-04	19,760.01	20,800.01	19,510.01	19,700.01	11,780.95	2,078,531
2026-02-03	18,100.01	22,450.01	18,000.01	20,800.01	12,438.77	7,337,309
2026-02-02	17,300.01	18,220.01	16,960.01	17,720.01	10,596.88	619,366
2026-01-30	17,930.01	17,930.01	17,220.01	17,390.01	10,399.53	372,024
2026-01-29	17,780.01	17,940.01	17,350.01	17,940.01	10,728.44	372,887
2026-01-28	17,550.01	18,050.01	17,370.01	17,780.01	10,632.76	384,104
2026-01-27	17,620.01	17,620.01	17,300.01	17,440.01	10,429.43	273,119
2026-01-26	17,560.01	17,710.01	17,320.01	17,620.01	10,537.08	417,666
2026-01-23	18,480.01	18,480.01	17,740.01	18,000.01	10,764.32	1,103,609

← NewerPage 3 of 21 · 1,222 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.