Daedong Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16,380.01	16,570.01	16,360.01	16,470.01	9,825.38	67,518
2025-10-24	16,280.01	16,430.01	16,110.01	16,410.01	9,789.58	65,451
2025-10-23	16,020.01	16,600.01	15,850.01	16,180.01	9,652.37	131,401
2025-10-22	16,020.01	16,270.01	15,870.01	16,180.01	9,652.37	145,746
2025-10-21	16,780.01	17,030.01	16,480.01	16,520.01	9,855.20	188,702
2025-10-20	16,900.01	16,900.01	16,510.01	16,800.01	10,022.24	168,196
2025-10-17	17,300.01	17,700.01	16,530.01	17,280.01	10,308.59	707,738
2025-10-16	15,900.01	15,900.01	15,580.01	15,580.01	9,294.44	46,176
2025-10-15	15,490.01	15,720.01	15,250.01	15,670.01	9,348.13	64,112
2025-10-14	15,470.01	15,650.01	15,100.01	15,290.01	9,121.43	63,545
2025-10-13	15,270.01	15,630.01	15,000.01	15,470.01	9,228.81	74,625
2025-10-10	15,300.01	15,450.01	15,140.01	15,390.01	9,181.09	68,051
2025-10-02	15,210.01	15,210.01	14,910.01	15,100.01	9,008.09	37,434
2025-10-01	15,050.01	15,230.01	15,040.01	15,100.01	9,008.09	30,108
2025-09-30	15,150.01	15,270.01	15,030.01	15,180.01	9,055.81	36,086
2025-09-29	15,040.01	15,290.01	14,980.01	15,140.01	9,031.95	47,915
2025-09-26	15,200.01	15,210.01	14,830.01	14,920.01	8,900.70	58,851
2025-09-25	15,190.01	15,920.01	15,190.01	15,240.01	9,091.60	91,292
2025-09-24	15,750.01	15,750.01	15,130.01	15,180.01	9,055.81	95,908
2025-09-23	15,800.01	15,940.01	15,550.01	15,680.01	9,354.09	68,062
2025-09-22	16,200.01	16,300.01	15,830.01	15,830.01	9,443.58	94,245
2025-09-19	16,290.01	16,440.01	16,230.01	16,290.01	9,717.99	94,407
2025-09-18	16,130.01	16,250.01	16,000.01	16,010.01	9,550.96	75,162
2025-09-17	16,150.01	16,170.01	15,910.01	16,030.01	9,562.89	77,095
2025-09-16	16,170.01	16,300.01	16,060.01	16,100.01	9,604.65	101,579
2025-09-15	16,220.01	16,320.01	16,150.01	16,290.01	9,717.99	71,677
2025-09-12	16,210.01	16,320.01	16,140.01	16,280.01	9,712.03	70,367
2025-09-11	16,450.01	16,450.01	16,100.01	16,200.01	9,664.30	53,097
2025-09-10	16,450.01	16,450.01	16,270.01	16,360.01	9,759.75	50,778
2025-09-09	16,230.01	16,430.01	16,230.01	16,320.01	9,735.89	45,749
2025-09-08	16,230.01	16,420.01	16,170.01	16,290.01	9,717.99	37,843
2025-09-05	16,420.01	16,570.01	16,340.01	16,350.01	9,753.79	53,228
2025-09-04	16,260.01	16,490.01	16,260.01	16,420.01	9,795.55	44,343
2025-09-03	16,340.01	16,340.01	16,010.01	16,180.01	9,652.37	56,993
2025-09-02	16,310.01	16,460.01	16,130.01	16,380.01	9,771.69	64,129
2025-09-01	16,610.01	16,710.01	15,550.01	16,300.01	9,723.96	120,356
2025-08-29	17,090.01	17,090.01	16,880.01	16,890.01	10,075.93	90,063
2025-08-28	17,140.01	17,250.01	17,050.01	17,120.01	10,213.14	45,813
2025-08-27	17,320.01	17,400.01	17,110.01	17,160.01	10,237.00	82,620
2025-08-26	17,510.01	17,530.01	17,310.01	17,390.01	10,374.21	79,588
2025-08-25	17,210.01	17,450.01	17,210.01	17,360.01	10,356.32	126,185
2025-08-22	17,700.01	17,930.01	17,500.01	17,500.01	10,439.83	183,045
2025-08-21	18,400.01	18,520.01	18,120.01	18,120.01	10,809.70	222,632
2025-08-20	19,760.01	19,940.01	18,660.01	18,860.01	11,251.16	570,175
2025-08-19	19,800.01	19,900.01	18,620.01	19,120.01	11,406.27	806,185
2025-08-18	19,070.01	19,430.01	18,690.01	19,050.01	11,364.51	691,382
2025-08-14	18,030.01	18,330.01	17,900.01	18,200.01	10,857.43	160,196
2025-08-13	18,720.01	18,770.01	18,070.01	18,110.01	10,803.74	233,122
2025-08-12	18,900.01	19,590.01	18,510.01	19,030.01	11,352.57	649,256
2025-08-11	20,000.01	20,150.01	19,080.01	19,360.01	11,549.44	728,632
2025-08-08	19,690.01	19,730.01	18,580.01	19,180.01	11,442.06	1,380,026
2025-08-07	18,760.01	18,850.01	18,000.01	18,460.01	11,012.53	608,554
2025-08-06	17,170.01	17,590.01	17,120.01	17,420.01	10,392.11	48,917
2025-08-05	17,360.01	17,600.01	17,080.01	17,330.01	10,338.42	87,902
2025-08-04	17,080.01	17,480.01	16,970.01	17,360.01	10,356.32	77,695
2025-08-01	17,170.01	17,290.01	16,760.01	17,080.01	10,189.28	72,792
2025-07-31	17,080.01	17,620.01	17,030.01	17,350.01	10,350.35	88,870
2025-07-30	17,020.01	17,240.01	17,020.01	17,070.01	10,183.31	74,217
2025-07-29	17,000.01	17,260.01	16,870.01	17,210.01	10,266.83	59,856
2025-07-28	17,030.01	17,030.01	16,810.01	16,830.01	10,040.14	61,836

← NewerPage 5 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.