Daedong Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17,030.01	17,030.01	16,810.01	16,830.01	10,040.14	61,836
2025-07-25	17,480.01	17,620.01	17,050.01	17,100.01	10,201.21	75,894
2025-07-24	17,940.01	18,080.01	17,500.01	17,550.01	10,469.66	106,146
2025-07-23	17,820.01	18,300.01	17,490.01	17,920.01	10,690.39	139,253
2025-07-22	17,610.01	17,940.01	17,350.01	17,830.01	10,636.70	142,564
2025-07-21	17,400.01	18,050.01	17,380.01	17,670.01	10,541.25	182,889
2025-07-18	17,230.01	17,250.01	16,900.01	17,070.01	10,183.31	54,316
2025-07-17	17,210.01	17,370.01	17,010.01	17,130.01	10,219.11	37,036
2025-07-16	17,710.01	17,710.01	17,210.01	17,220.01	10,272.80	50,724
2025-07-15	17,680.01	17,880.01	17,340.01	17,490.01	10,433.87	92,644
2025-07-14	17,400.01	17,950.01	17,200.01	17,200.01	10,260.87	116,774
2025-07-11	17,020.01	17,800.01	17,020.01	17,560.01	10,475.63	159,283
2025-07-10	17,230.01	17,290.01	16,980.01	16,990.01	10,135.59	57,998
2025-07-09	17,100.01	17,250.01	16,980.01	17,220.01	10,272.80	53,965
2025-07-08	16,720.01	17,350.01	16,720.01	17,120.01	10,213.14	86,469
2025-07-07	17,110.01	17,210.01	16,500.01	16,890.01	10,075.93	81,367
2025-07-04	17,960.01	17,960.01	17,250.01	17,300.01	10,320.52	126,737
2025-07-03	17,800.01	17,940.01	17,730.01	17,840.01	10,642.67	53,341
2025-07-02	18,010.01	18,070.01	17,430.01	17,890.01	10,672.49	93,751
2025-07-01	17,960.01	18,170.01	17,890.01	17,890.01	10,672.49	57,906
2025-06-30	18,160.01	18,250.01	17,930.01	17,960.01	10,714.25	120,291
2025-06-27	18,730.01	18,790.01	18,140.01	18,160.01	10,833.57	180,627
2025-06-26	19,190.01	19,200.01	18,360.01	18,710.01	11,161.67	277,453
2025-06-25	19,130.01	19,340.01	18,710.01	19,190.01	11,448.02	459,715
2025-06-24	19,000.01	19,400.01	18,700.01	19,130.01	11,412.23	849,341
2025-06-23	18,220.01	18,220.01	17,720.01	18,050.01	10,767.94	199,564
2025-06-20	18,710.01	18,760.01	18,340.01	18,480.01	11,024.47	227,938
2025-06-19	18,630.01	19,200.01	18,130.01	18,400.01	10,976.74	398,309
2025-06-18	19,400.01	19,420.01	17,750.01	18,510.01	11,042.36	545,221
2025-06-17	18,850.01	19,820.01	18,830.01	19,400.01	11,573.30	1,057,806
2025-06-16	17,320.01	20,050.01	17,290.01	18,810.01	11,221.33	1,962,516
2025-06-13	18,650.01	18,650.01	17,420.01	17,700.01	10,559.15	386,659
2025-06-12	18,010.01	18,560.01	18,010.01	18,460.01	11,012.53	367,394
2025-06-11	17,990.01	18,080.01	17,760.01	18,000.01	10,738.12	195,758
2025-06-10	17,820.01	18,360.01	17,810.01	17,980.01	10,726.18	317,755
2025-06-09	18,370.01	18,370.01	17,580.01	17,810.01	10,624.77	448,866
2025-06-05	18,400.01	18,720.01	18,320.01	18,450.01	11,006.57	231,752
2025-06-04	18,810.01	18,850.01	18,120.01	18,550.01	11,066.22	354,759
2025-06-02	19,380.01	19,380.01	18,860.01	19,070.01	11,376.44	184,837
2025-05-30	19,330.01	19,560.01	19,210.01	19,500.01	11,632.96	240,530
2025-05-29	18,720.01	19,500.01	18,670.01	19,330.01	11,531.54	392,977
2025-05-28	18,580.01	18,770.01	18,440.01	18,480.01	11,024.47	232,836
2025-05-27	18,580.01	18,760.01	18,460.01	18,470.01	11,018.50	266,087
2025-05-26	18,710.01	19,100.01	18,480.01	18,820.01	11,227.30	307,467
2025-05-23	19,300.01	19,500.01	18,950.01	19,190.01	11,448.02	308,394
2025-05-22	20,000.01	20,150.01	19,180.01	19,180.01	11,442.06	477,021
2025-05-21	20,250.01	20,650.01	19,960.01	20,300.01	12,110.21	609,955
2025-05-20	21,500.01	21,850.01	20,700.01	20,950.01	12,497.97	1,510,941
2025-05-19	20,750.01	21,100.01	20,500.01	20,600.01	12,289.18	830,863
2025-05-16	20,200.01	20,800.01	20,000.01	20,300.01	12,110.21	636,484
2025-05-15	21,000.01	21,150.01	20,200.01	20,350.01	12,140.04	855,673
2025-05-14	21,600.01	23,200.01	20,700.01	21,800.01	13,005.05	2,105,317
2025-05-13	21,800.01	22,400.01	21,500.01	22,150.01	13,213.85	1,345,731
2025-05-12	22,450.01	22,450.01	21,300.01	21,800.01	13,005.05	2,375,872
2025-05-09	20,750.01	20,950.01	20,050.01	20,200.01	12,050.55	423,994
2025-05-08	20,600.01	21,100.01	20,500.01	20,650.01	12,319.01	366,181
2025-05-07	20,200.01	21,250.01	19,700.01	21,000.01	12,527.80	867,907
2025-05-02	21,000.01	21,200.01	20,400.01	20,700.01	12,348.83	662,014
2025-04-30	21,150.01	21,500.01	20,300.01	20,400.01	12,169.86	803,571
2025-04-29	21,450.01	22,300.01	21,000.01	21,550.01	12,855.91	1,021,663

← NewerPage 6 of 21 · 1,223 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.