Daedong Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	17,660.01	18,230.01	17,480.01	17,740.01	10,608.84	714,551
2026-01-21	17,190.01	17,460.01	17,060.01	17,460.01	10,441.39	345,968
2026-01-20	17,660.01	18,320.01	17,160.01	17,670.01	10,566.98	574,100
2026-01-19	17,400.01	17,890.01	17,350.01	17,680.01	10,572.96	476,487
2026-01-16	17,490.01	17,610.01	17,190.01	17,230.01	10,303.85	341,567
2026-01-15	16,750.01	17,620.01	16,600.01	17,490.01	10,459.33	348,535
2026-01-14	17,110.01	17,260.01	16,740.01	16,760.01	10,022.78	185,807
2026-01-13	17,380.01	17,390.01	17,010.01	17,110.01	10,232.09	277,646
2026-01-12	17,290.01	18,210.01	17,190.01	17,390.01	10,399.53	879,559
2026-01-09	17,500.01	17,900.01	16,760.01	17,230.01	10,303.85	1,777,631
2026-01-08	16,640.01	16,660.01	16,200.01	16,200.01	9,687.89	206,601
2026-01-07	16,780.01	17,150.01	16,310.01	16,650.01	9,957.00	359,210
2026-01-06	16,890.01	17,210.01	16,710.01	16,780.01	10,034.74	244,244
2026-01-05	16,600.01	16,970.01	16,350.01	16,890.01	10,100.52	264,808
2026-01-02	17,080.01	17,120.01	16,670.01	16,840.01	10,070.62	380,330
2025-12-30	17,570.01	17,580.01	17,240.01	17,250.01	10,315.81	312,006
2025-12-29	18,240.01	18,440.01	17,620.01	18,240.01	10,907.85	1,279,490
2025-12-26	16,680.01	16,770.01	16,430.01	16,430.01	9,801.51	77,834
2025-12-24	16,620.01	16,760.01	16,510.01	16,540.01	9,867.14	69,862
2025-12-23	16,940.01	16,940.01	16,590.01	16,610.01	9,908.89	96,626
2025-12-22	17,120.01	17,160.01	16,780.01	17,000.01	10,141.55	145,168
2025-12-19	16,630.01	17,410.01	16,350.01	17,380.01	10,368.25	238,767
2025-12-18	16,500.01	16,950.01	16,450.01	16,460.01	9,819.41	111,651
2025-12-17	17,210.01	17,280.01	16,830.01	16,880.01	10,069.97	190,434
2025-12-16	17,880.01	18,070.01	17,130.01	17,210.01	10,266.83	302,560
2025-12-15	17,450.01	17,930.01	17,330.01	17,750.01	10,588.98	247,282
2025-12-12	17,600.01	17,880.01	17,420.01	17,840.01	10,642.67	384,278
2025-12-11	17,270.01	17,390.01	17,050.01	17,250.01	10,290.69	268,806
2025-12-10	16,630.01	17,180.01	16,390.01	17,180.01	10,248.94	285,629
2025-12-09	16,630.01	16,660.01	16,420.01	16,560.01	9,879.07	154,231
2025-12-08	16,890.01	17,060.01	16,670.01	16,790.01	10,016.28	143,441
2025-12-05	17,060.01	17,080.01	16,850.01	16,890.01	10,075.93	141,708
2025-12-04	17,180.01	17,370.01	16,870.01	17,000.01	10,141.55	381,977
2025-12-03	17,940.01	18,000.01	17,600.01	17,660.01	10,535.28	323,420
2025-12-02	18,270.01	18,450.01	17,870.01	18,410.01	10,982.71	401,257
2025-12-01	18,350.01	18,870.01	18,180.01	18,400.01	10,976.74	460,849
2025-11-28	18,510.01	18,570.01	18,160.01	18,250.01	10,887.26	526,690
2025-11-27	18,590.01	18,640.01	18,010.01	18,450.01	11,006.57	649,088
2025-11-26	19,390.01	19,470.01	18,650.01	18,860.01	11,251.16	1,335,656
2025-11-25	18,900.01	19,120.01	18,020.01	18,970.01	11,316.78	1,656,460
2025-11-24	17,920.01	19,710.01	17,140.01	19,100.01	11,394.33	6,983,137
2025-11-21	16,570.01	16,570.01	15,650.01	16,000.01	9,544.99	418,710
2025-11-20	15,250.01	15,720.01	15,230.01	15,640.01	9,330.23	134,922
2025-11-19	14,180.01	14,880.01	14,160.01	14,640.01	8,733.67	61,495
2025-11-18	14,660.01	14,810.01	14,310.01	14,350.01	8,560.66	47,494
2025-11-17	15,000.01	15,100.01	14,600.01	14,930.01	8,906.67	50,826
2025-11-14	15,160.01	15,380.01	14,970.01	14,990.01	8,942.46	73,543
2025-11-13	15,230.01	15,560.01	15,140.01	15,450.01	9,216.88	52,697
2025-11-12	15,070.01	15,210.01	14,650.01	15,100.01	9,008.09	47,918
2025-11-11	14,680.01	14,930.01	14,480.01	14,770.01	8,811.22	43,826
2025-11-10	14,000.01	14,740.01	14,000.01	14,740.01	8,793.32	65,222
2025-11-07	14,600.01	14,890.01	14,130.01	14,280.01	8,518.91	85,673
2025-11-06	15,050.01	15,290.01	14,740.01	14,900.01	8,888.77	44,450
2025-11-05	15,350.01	15,350.01	14,740.01	15,020.01	8,960.36	81,660
2025-11-04	15,600.01	15,760.01	15,470.01	15,470.01	9,228.81	62,543
2025-11-03	15,810.01	15,960.01	15,590.01	15,740.01	9,389.89	86,830
2025-10-31	16,050.01	16,100.01	15,900.01	15,920.01	9,497.27	47,107
2025-10-30	16,200.01	16,270.01	15,970.01	15,970.01	9,527.10	79,192
2025-10-29	16,310.01	16,480.01	16,120.01	16,400.01	9,783.62	68,013
2025-10-28	16,470.01	16,580.01	16,240.01	16,260.01	9,700.10	84,946

← NewerPage 4 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.