Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,240.01 | 8,480.01 | 8,240.01 | 8,460.01 | 5,030.91 | 94,955 |
| 2024-07-26 | 8,060.01 | 8,400.01 | 8,060.01 | 8,240.01 | 4,900.08 | 106,933 |
| 2024-07-25 | 8,190.01 | 8,230.01 | 8,010.01 | 8,060.01 | 4,793.04 | 145,812 |
| 2024-07-24 | 8,250.01 | 8,490.01 | 8,180.01 | 8,280.01 | 4,923.86 | 128,867 |
| 2024-07-23 | 8,460.01 | 8,670.01 | 8,300.01 | 8,300.01 | 4,935.76 | 138,165 |
| 2024-07-22 | 8,520.01 | 8,600.01 | 8,150.01 | 8,430.01 | 5,013.07 | 221,040 |
| 2024-07-19 | 8,450.01 | 8,690.01 | 8,440.01 | 8,470.01 | 5,036.85 | 149,420 |
| 2024-07-18 | 8,860.01 | 8,880.01 | 8,100.01 | 8,600.01 | 5,114.16 | 284,925 |
| 2024-07-16 | 9,860.01 | 10,470.01 | 9,190.01 | 9,200.01 | 5,470.96 | 1,766,947 |
| 2024-07-15 | 9,940.01 | 9,990.01 | 9,550.01 | 9,690.01 | 5,762.35 | 992,435 |
| 2024-07-12 | 8,780.01 | 10,970.01 | 8,660.01 | 10,020.01 | 5,958.59 | 9,755,686 |
| 2024-07-11 | 8,560.01 | 8,800.01 | 8,450.01 | 8,630.01 | 5,132.00 | 75,936 |
| 2024-07-10 | 8,510.01 | 8,560.01 | 8,360.01 | 8,500.01 | 5,054.69 | 49,972 |
| 2024-07-09 | 8,530.01 | 8,590.01 | 8,440.01 | 8,500.01 | 5,054.69 | 28,773 |
| 2024-07-08 | 8,410.01 | 8,570.01 | 8,400.01 | 8,510.01 | 5,060.64 | 33,119 |
| 2024-07-05 | 8,440.01 | 8,950.01 | 8,340.01 | 8,410.01 | 5,001.17 | 92,890 |
| 2024-07-04 | 8,420.01 | 8,470.01 | 8,320.01 | 8,370.01 | 4,977.38 | 34,256 |
| 2024-07-03 | 8,450.01 | 8,630.01 | 8,370.01 | 8,420.01 | 5,007.12 | 42,420 |
| 2024-07-02 | 8,750.01 | 8,750.01 | 8,450.01 | 8,490.01 | 5,048.75 | 70,222 |
| 2024-07-01 | 8,490.01 | 8,780.01 | 8,490.01 | 8,750.01 | 5,203.36 | 47,397 |
| 2024-06-28 | 8,580.01 | 8,640.01 | 8,520.01 | 8,530.01 | 5,072.53 | 44,373 |
| 2024-06-27 | 8,730.01 | 8,730.01 | 8,570.01 | 8,580.01 | 5,102.27 | 35,825 |
| 2024-06-26 | 8,710.01 | 8,800.01 | 8,630.01 | 8,690.01 | 5,167.68 | 37,894 |
| 2024-06-25 | 8,580.01 | 8,890.01 | 8,520.01 | 8,730.01 | 5,191.47 | 61,217 |
| 2024-06-24 | 8,740.01 | 8,770.01 | 8,550.01 | 8,570.01 | 5,096.32 | 73,028 |
| 2024-06-21 | 8,980.01 | 8,990.01 | 8,720.01 | 8,720.01 | 5,185.52 | 73,341 |
| 2024-06-20 | 9,010.01 | 9,180.01 | 8,940.01 | 8,990.01 | 5,346.08 | 73,130 |
| 2024-06-19 | 9,020.01 | 9,090.01 | 8,920.01 | 9,080.01 | 5,399.60 | 74,177 |
| 2024-06-18 | 9,080.01 | 9,150.01 | 8,990.01 | 9,020.01 | 5,363.92 | 77,705 |
| 2024-06-17 | 9,100.01 | 9,300.01 | 9,090.01 | 9,150.01 | 5,441.23 | 47,795 |
| 2024-06-14 | 9,320.01 | 9,320.01 | 9,070.01 | 9,200.01 | 5,470.96 | 96,485 |
| 2024-06-13 | 9,330.01 | 9,410.01 | 9,250.01 | 9,320.01 | 5,542.32 | 49,191 |
| 2024-06-12 | 9,290.01 | 9,500.01 | 9,220.01 | 9,290.01 | 5,524.48 | 114,833 |
| 2024-06-11 | 9,260.01 | 9,350.01 | 9,130.01 | 9,220.01 | 5,482.85 | 91,544 |
| 2024-06-10 | 9,210.01 | 9,250.01 | 9,090.01 | 9,220.01 | 5,482.85 | 74,270 |
| 2024-06-07 | 9,310.01 | 9,410.01 | 8,800.01 | 9,260.01 | 5,506.64 | 85,439 |
| 2024-06-05 | 9,320.01 | 9,450.01 | 9,200.01 | 9,310.01 | 5,536.37 | 79,660 |
| 2024-06-04 | 9,480.01 | 9,560.01 | 9,210.01 | 9,310.01 | 5,536.37 | 102,611 |
| 2024-06-03 | 9,250.01 | 9,700.01 | 9,240.01 | 9,460.01 | 5,625.57 | 168,000 |
| 2024-05-31 | 9,230.01 | 9,410.01 | 9,170.01 | 9,200.01 | 5,470.96 | 80,054 |
| 2024-05-30 | 9,400.01 | 9,510.01 | 9,230.01 | 9,230.01 | 5,488.80 | 102,203 |
| 2024-05-29 | 9,910.01 | 9,960.01 | 9,500.01 | 9,510.01 | 5,655.31 | 217,080 |
| 2024-05-28 | 9,980.01 | 10,150.01 | 9,890.01 | 9,960.01 | 5,922.91 | 203,693 |
| 2024-05-27 | 9,770.01 | 10,990.01 | 9,410.01 | 9,950.01 | 5,916.96 | 1,373,002 |
| 2024-05-24 | 10,000.01 | 10,040.01 | 9,730.01 | 9,780.01 | 5,815.87 | 202,950 |
| 2024-05-23 | 10,200.01 | 10,200.01 | 10,050.01 | 10,050.01 | 5,976.43 | 85,566 |
| 2024-05-22 | 10,140.01 | 10,370.01 | 10,000.01 | 10,200.01 | 6,065.63 | 129,257 |
| 2024-05-21 | 10,100.01 | 10,390.01 | 10,030.01 | 10,080.01 | 5,994.27 | 93,455 |
| 2024-05-20 | 10,160.01 | 10,340.01 | 10,030.01 | 10,100.01 | 6,006.16 | 122,057 |
| 2024-05-17 | 10,440.01 | 10,440.01 | 10,020.01 | 10,150.01 | 6,035.90 | 223,030 |
| 2024-05-16 | 10,480.01 | 10,540.01 | 10,390.01 | 10,430.01 | 6,202.40 | 122,864 |
| 2024-05-14 | 10,440.01 | 10,530.01 | 10,410.01 | 10,490.01 | 6,238.08 | 90,982 |
| 2024-05-13 | 10,530.01 | 10,630.01 | 10,410.01 | 10,450.01 | 6,214.30 | 135,804 |
| 2024-05-10 | 10,940.01 | 11,200.01 | 10,450.01 | 10,450.01 | 6,214.30 | 832,746 |
| 2024-05-09 | 10,900.01 | 10,930.01 | 10,480.01 | 10,520.01 | 6,255.92 | 163,049 |
| 2024-05-08 | 10,800.01 | 10,950.01 | 10,650.01 | 10,890.01 | 6,475.95 | 175,276 |
| 2024-05-07 | 10,770.01 | 10,890.01 | 10,600.01 | 10,790.01 | 6,416.49 | 132,896 |
| 2024-05-03 | 10,630.01 | 10,850.01 | 10,550.01 | 10,690.01 | 6,357.02 | 110,156 |
| 2024-05-02 | 10,620.01 | 10,810.01 | 10,450.01 | 10,610.01 | 6,309.44 | 113,214 |
| 2024-04-30 | 10,720.01 | 11,120.01 | 10,660.01 | 10,680.01 | 6,351.07 | 284,649 |
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.