Daedong Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10,430.01	10,650.01	10,430.01	10,610.01	6,309.44	113,080
2024-04-26	10,600.01	10,640.01	10,400.01	10,410.01	6,190.51	122,896
2024-04-25	10,530.01	10,780.01	10,440.01	10,530.01	6,261.87	123,087
2024-04-24	10,500.01	10,690.01	10,470.01	10,590.01	6,297.55	125,692
2024-04-23	10,650.01	10,800.01	10,380.01	10,380.01	6,172.67	176,269
2024-04-22	10,470.01	10,810.01	10,470.01	10,530.01	6,261.87	157,843
2024-04-19	10,910.01	10,930.01	10,150.01	10,460.01	6,220.24	244,702
2024-04-18	10,530.01	10,930.01	10,530.01	10,810.01	6,428.38	164,540
2024-04-17	10,440.01	11,090.01	10,400.01	10,540.01	6,267.82	366,986
2024-04-16	10,520.01	10,590.01	10,300.01	10,360.01	6,160.78	238,797
2024-04-15	10,710.01	10,880.01	10,270.01	10,600.01	6,303.50	225,808
2024-04-12	11,060.01	11,190.01	10,820.01	10,930.01	6,499.74	219,771
2024-04-11	10,920.01	11,130.01	10,640.01	11,050.01	6,571.10	257,044
2024-04-09	11,020.01	11,400.01	10,930.01	11,090.01	6,594.89	286,229
2024-04-08	10,990.01	11,550.01	10,830.01	11,020.01	6,553.26	609,711
2024-04-05	11,010.01	11,040.01	10,610.01	10,800.01	6,422.43	376,786
2024-04-04	11,150.01	11,550.01	11,090.01	11,120.01	6,612.73	606,963
2024-04-03	11,420.01	11,460.01	11,030.01	11,100.01	6,600.83	332,406
2024-04-02	11,830.01	11,840.01	11,370.01	11,460.01	6,814.91	509,231
2024-04-01	11,840.01	12,190.01	11,790.01	11,850.01	7,046.84	718,253
2024-03-29	11,450.01	13,200.01	11,420.01	12,000.01	7,136.04	8,875,199
2024-03-28	11,700.01	11,900.01	11,510.01	11,540.01	6,862.49	1,091,524
2024-03-27	12,670.01	12,700.01	11,800.01	11,800.01	7,017.10	1,806,550
2024-03-26	12,930.01	13,090.01	12,550.01	12,950.01	7,700.97	2,364,662
2024-03-25	14,370.01	14,690.01	13,050.01	13,150.01	7,819.91	9,989,445
2024-03-22	10,390.01	13,320.01	10,380.01	13,320.01	7,921.00	18,616,901
2024-03-21	10,490.01	10,540.01	10,250.01	10,250.01	6,095.36	231,366
2024-03-20	10,740.01	10,950.01	10,380.01	10,430.01	6,202.40	406,040
2024-03-19	10,330.01	11,360.01	10,200.01	10,610.01	6,309.44	1,538,810
2024-03-18	10,180.01	10,380.01	10,090.01	10,310.01	6,131.04	162,283
2024-03-15	10,380.01	10,500.01	10,130.01	10,190.01	6,059.68	221,614
2024-03-14	10,250.01	10,560.01	10,160.01	10,470.01	6,226.19	397,699
2024-03-13	10,390.01	10,390.01	10,050.01	10,180.01	6,053.74	152,009
2024-03-12	10,180.01	10,410.01	10,020.01	10,180.01	6,053.74	169,779
2024-03-11	10,350.01	10,350.01	10,090.01	10,110.01	6,012.11	171,572
2024-03-08	10,300.01	10,430.01	10,050.01	10,260.01	6,101.31	231,326
2024-03-07	10,750.01	10,750.01	10,290.01	10,340.01	6,148.88	300,259
2024-03-06	10,600.01	10,780.01	10,400.01	10,750.01	6,392.70	233,901
2024-03-05	10,950.01	10,970.01	10,510.01	10,680.01	6,351.07	434,689
2024-03-04	10,350.01	11,800.01	10,350.01	10,950.01	6,511.63	1,809,762
2024-02-29	10,310.01	10,330.01	10,100.01	10,200.01	6,065.63	89,977
2024-02-28	10,290.01	10,530.01	10,130.01	10,300.01	6,125.10	174,364
2024-02-27	10,280.01	10,680.01	10,130.01	10,340.01	6,148.88	319,571
2024-02-26	10,440.01	10,650.01	10,200.01	10,230.01	6,083.47	184,456
2024-02-23	10,800.01	10,800.01	10,410.01	10,480.01	6,232.14	184,851
2024-02-22	10,670.01	10,770.01	10,410.01	10,760.01	6,398.65	236,824
2024-02-21	10,870.01	10,970.01	10,500.01	10,520.01	6,255.92	385,972
2024-02-20	11,160.01	11,280.01	10,860.01	10,880.01	6,470.01	281,364
2024-02-19	11,320.01	11,390.01	11,130.01	11,170.01	6,642.46	223,890
2024-02-16	11,840.01	11,840.01	11,210.01	11,430.01	6,797.07	461,376
2024-02-15	11,900.01	11,990.01	11,650.01	11,770.01	6,999.26	394,436
2024-02-14	11,380.01	12,530.01	11,250.01	11,860.01	7,052.78	1,498,139
2024-02-13	10,870.01	12,290.01	10,800.01	11,560.01	6,874.38	1,636,280
2024-02-08	11,050.01	11,350.01	10,710.01	10,780.01	6,410.54	542,646
2024-02-07	10,860.01	10,990.01	10,550.01	10,750.01	6,392.70	358,683
2024-02-06	11,340.01	11,360.01	10,800.01	10,860.01	6,458.11	440,970
2024-02-05	11,560.01	11,720.01	11,200.01	11,240.01	6,684.09	544,464
2024-02-02	11,130.01	11,930.01	11,090.01	11,560.01	6,874.38	1,156,957
2024-02-01	11,550.01	11,770.01	10,850.01	11,020.01	6,553.26	982,372
2024-01-31	12,380.01	12,720.01	11,400.01	11,550.01	6,868.43	1,100,554

← NewerPage 11 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.