Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 14,700.01 | 14,790.01 | 14,270.01 | 14,310.01 | 8,536.80 | 714,193 |
| 2025-01-24 | 14,140.01 | 16,080.01 | 13,900.01 | 15,080.01 | 8,996.15 | 6,137,746 |
| 2025-01-23 | 15,200.01 | 15,310.01 | 14,070.01 | 14,110.01 | 8,417.49 | 739,167 |
| 2025-01-22 | 14,960.01 | 15,510.01 | 14,910.01 | 15,000.01 | 8,948.43 | 893,982 |
| 2025-01-21 | 15,500.01 | 15,990.01 | 14,860.01 | 14,930.01 | 8,906.67 | 1,468,556 |
| 2025-01-20 | 15,700.01 | 15,770.01 | 15,370.01 | 15,570.01 | 9,288.47 | 719,295 |
| 2025-01-17 | 15,890.01 | 15,900.01 | 15,380.01 | 15,810.01 | 9,431.65 | 1,005,604 |
| 2025-01-16 | 15,770.01 | 17,100.01 | 15,580.01 | 16,070.01 | 9,586.75 | 8,152,164 |
| 2025-01-15 | 15,990.01 | 16,100.01 | 15,360.01 | 15,490.01 | 9,240.75 | 926,435 |
| 2025-01-14 | 16,170.01 | 16,250.01 | 15,600.01 | 15,990.01 | 9,539.03 | 1,128,304 |
| 2025-01-13 | 16,120.01 | 16,570.01 | 15,860.01 | 16,170.01 | 9,646.41 | 2,444,917 |
| 2025-01-10 | 15,300.01 | 16,460.01 | 15,070.01 | 16,250.01 | 9,694.13 | 6,674,936 |
| 2025-01-09 | 15,860.01 | 16,480.01 | 15,400.01 | 15,510.01 | 9,252.68 | 2,915,242 |
| 2025-01-08 | 15,380.01 | 15,730.01 | 15,150.01 | 15,470.01 | 9,228.81 | 1,644,064 |
| 2025-01-07 | 15,860.01 | 17,880.01 | 15,100.01 | 15,930.01 | 9,503.23 | 18,120,661 |
| 2025-01-06 | 14,610.01 | 14,950.01 | 14,500.01 | 14,950.01 | 8,918.60 | 2,033,866 |
| 2025-01-03 | 14,870.01 | 14,940.01 | 14,350.01 | 14,690.01 | 8,763.50 | 1,490,919 |
| 2025-01-02 | 13,150.01 | 15,770.01 | 13,150.01 | 14,990.01 | 8,942.46 | 9,576,581 |
| 2024-12-30 | 12,430.01 | 14,080.01 | 12,430.01 | 13,150.01 | 7,844.79 | 3,734,249 |
| 2024-12-27 | 12,750.01 | 13,120.01 | 12,480.01 | 12,640.01 | 7,540.54 | 985,198 |
| 2024-12-26 | 13,390.01 | 13,450.01 | 12,530.01 | 12,610.01 | 7,498.78 | 1,110,380 |
| 2024-12-24 | 13,980.01 | 14,000.01 | 13,170.01 | 13,510.01 | 8,033.99 | 1,065,935 |
| 2024-12-23 | 14,360.01 | 14,550.01 | 13,820.01 | 13,860.01 | 8,242.12 | 1,149,205 |
| 2024-12-20 | 15,740.01 | 15,810.01 | 13,930.01 | 14,250.01 | 8,474.04 | 3,288,719 |
| 2024-12-19 | 13,500.01 | 16,670.01 | 13,410.01 | 15,740.01 | 9,360.10 | 15,728,024 |
| 2024-12-18 | 14,530.01 | 14,800.01 | 14,000.01 | 14,000.01 | 8,325.38 | 1,135,402 |
| 2024-12-17 | 14,700.01 | 15,650.01 | 14,290.01 | 14,700.01 | 8,741.64 | 4,082,854 |
| 2024-12-16 | 14,390.01 | 14,550.01 | 13,880.01 | 14,510.01 | 8,628.66 | 1,679,219 |
| 2024-12-13 | 14,700.01 | 15,390.01 | 14,380.01 | 14,940.01 | 8,884.36 | 3,737,313 |
| 2024-12-12 | 14,580.01 | 14,880.01 | 14,010.01 | 14,560.01 | 8,658.39 | 2,601,852 |
| 2024-12-11 | 15,880.01 | 16,040.01 | 15,180.01 | 15,520.01 | 9,229.27 | 2,845,861 |
| 2024-12-10 | 16,230.01 | 17,120.01 | 15,550.01 | 16,050.01 | 9,544.45 | 15,132,893 |
| 2024-12-09 | 13,370.01 | 14,790.01 | 13,000.01 | 14,470.01 | 8,604.87 | 11,032,163 |
| 2024-12-06 | 13,540.01 | 14,090.01 | 12,950.01 | 13,430.01 | 7,986.41 | 2,942,504 |
| 2024-12-05 | 14,380.01 | 15,240.01 | 14,070.01 | 14,190.01 | 8,438.36 | 10,791,145 |
| 2024-12-04 | 14,970.01 | 15,190.01 | 13,630.01 | 13,860.01 | 8,242.12 | 3,680,348 |
| 2024-12-03 | 14,120.01 | 16,940.01 | 13,500.01 | 15,270.01 | 9,080.61 | 24,100,850 |
| 2024-12-02 | 11,450.01 | 14,270.01 | 11,250.01 | 13,630.01 | 8,105.35 | 17,508,523 |
| 2024-11-29 | 11,190.01 | 11,640.01 | 10,840.01 | 11,210.01 | 6,666.25 | 2,045,220 |
| 2024-11-28 | 12,220.01 | 12,220.01 | 11,600.01 | 11,700.01 | 6,957.63 | 937,402 |
| 2024-11-27 | 11,990.01 | 12,140.01 | 11,840.01 | 12,040.01 | 7,159.82 | 919,096 |
| 2024-11-26 | 11,870.01 | 11,870.01 | 11,570.01 | 11,760.01 | 6,993.32 | 1,286,269 |
| 2024-11-25 | 11,820.01 | 11,990.01 | 11,240.01 | 11,570.01 | 6,880.33 | 3,565,766 |
| 2024-11-22 | 11,340.01 | 12,580.01 | 10,690.01 | 11,560.01 | 6,874.38 | 27,694,405 |
| 2024-11-21 | 9,110.01 | 10,800.01 | 8,430.01 | 10,800.01 | 6,422.43 | 10,925,669 |
| 2024-11-20 | 8,290.01 | 8,350.01 | 8,050.01 | 8,310.01 | 4,941.70 | 270,238 |
| 2024-11-19 | 8,250.01 | 8,520.01 | 8,090.01 | 8,270.01 | 4,917.92 | 383,206 |
| 2024-11-18 | 8,430.01 | 8,670.01 | 8,200.01 | 8,250.01 | 4,906.02 | 797,913 |
| 2024-11-15 | 7,380.00 | 8,900.01 | 6,800.00 | 8,100.01 | 4,816.82 | 4,287,037 |
| 2024-11-14 | 7,500.00 | 7,810.00 | 7,370.00 | 7,380.00 | 4,388.66 | 205,905 |
| 2024-11-13 | 8,360.01 | 8,500.01 | 7,580.00 | 7,580.00 | 4,507.60 | 487,353 |
| 2024-11-12 | 7,800.00 | 9,470.01 | 7,760.00 | 8,400.01 | 4,995.23 | 3,545,967 |
| 2024-11-11 | 8,040.01 | 8,050.01 | 7,670.00 | 7,740.00 | 4,602.74 | 62,426 |
| 2024-11-08 | 8,000.01 | 8,120.01 | 7,800.00 | 8,040.01 | 4,781.14 | 55,196 |
| 2024-11-07 | 8,040.01 | 8,270.01 | 7,960.01 | 8,000.01 | 4,757.36 | 97,226 |
| 2024-11-06 | 8,110.01 | 8,180.01 | 7,980.01 | 8,040.01 | 4,781.14 | 58,405 |
| 2024-11-05 | 8,050.01 | 8,460.01 | 8,000.01 | 8,190.01 | 4,870.34 | 216,967 |
| 2024-11-04 | 7,790.01 | 8,070.01 | 7,740.00 | 8,000.01 | 4,757.36 | 112,075 |
| 2024-11-01 | 7,600.00 | 7,820.00 | 7,600.00 | 7,740.00 | 4,602.74 | 43,432 |
| 2024-10-31 | 7,630.00 | 7,700.00 | 7,490.00 | 7,680.00 | 4,567.06 | 22,680 |
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.