Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 13,130.01 | 13,820.01 | 12,280.01 | 12,440.01 | 7,397.69 | 1,681,493 |
| 2024-01-29 | 13,360.01 | 14,350.01 | 12,850.01 | 13,270.01 | 7,891.27 | 4,052,496 |
| 2024-01-26 | 11,960.01 | 14,440.01 | 11,720.01 | 13,430.01 | 7,986.41 | 16,208,508 |
| 2024-01-25 | 9,960.01 | 13,070.01 | 9,550.01 | 12,410.01 | 7,379.85 | 16,607,101 |
| 2024-01-24 | 10,830.01 | 11,060.01 | 10,040.01 | 10,060.01 | 5,982.38 | 852,508 |
| 2024-01-23 | 11,670.01 | 11,760.01 | 10,800.01 | 10,800.01 | 6,422.43 | 1,210,613 |
| 2024-01-22 | 11,070.01 | 11,940.01 | 10,900.01 | 11,890.01 | 7,070.62 | 2,626,309 |
| 2024-01-19 | 11,300.01 | 11,410.01 | 10,660.01 | 10,810.01 | 6,428.38 | 1,041,211 |
| 2024-01-18 | 11,280.01 | 12,360.01 | 10,880.01 | 11,180.01 | 6,648.41 | 3,436,934 |
| 2024-01-17 | 11,060.01 | 11,840.01 | 10,590.01 | 11,350.01 | 6,749.50 | 3,154,253 |
| 2024-01-16 | 10,480.01 | 12,400.01 | 10,470.01 | 11,180.01 | 6,648.41 | 8,342,887 |
| 2024-01-15 | 10,760.01 | 11,050.01 | 10,280.01 | 10,420.01 | 6,196.46 | 1,285,055 |
| 2024-01-12 | 10,210.01 | 12,150.01 | 9,910.01 | 10,990.01 | 6,535.42 | 11,790,620 |
| 2024-01-11 | 10,440.01 | 10,920.01 | 10,280.01 | 10,280.01 | 6,113.20 | 772,159 |
| 2024-01-10 | 10,550.01 | 10,630.01 | 10,100.01 | 10,540.01 | 6,267.82 | 584,884 |
| 2024-01-09 | 10,710.01 | 10,810.01 | 10,450.01 | 10,500.01 | 6,244.03 | 554,112 |
| 2024-01-08 | 10,550.01 | 11,780.01 | 10,450.01 | 10,780.01 | 6,410.54 | 2,905,925 |
| 2024-01-05 | 10,260.01 | 10,800.01 | 10,120.01 | 10,650.01 | 6,333.23 | 1,410,374 |
| 2024-01-04 | 10,410.01 | 10,570.01 | 10,060.01 | 10,260.01 | 6,101.31 | 827,525 |
| 2024-01-03 | 11,070.01 | 11,090.01 | 10,390.01 | 10,560.01 | 6,279.71 | 1,113,296 |
| 2024-01-02 | 11,200.01 | 11,480.01 | 11,070.01 | 11,130.01 | 6,618.67 | 1,575,137 |
| 2023-12-28 | 10,930.01 | 12,270.01 | 10,630.01 | 11,380.01 | 6,767.34 | 10,431,224 |
| 2023-12-27 | 11,740.01 | 12,050.01 | 11,040.01 | 11,070.01 | 6,582.99 | 5,338,870 |
| 2023-12-26 | 10,420.01 | 13,880.01 | 10,010.01 | 12,080.01 | 7,159.82 | 20,592,761 |
| 2023-12-22 | 11,070.01 | 11,750.01 | 9,950.01 | 10,680.01 | 6,330.04 | 20,929,407 |
| 2023-12-21 | 6,870.00 | 9,100.01 | 6,830.00 | 9,100.01 | 5,393.57 | 2,660,124 |
| 2023-12-20 | 7,040.00 | 7,110.00 | 6,940.00 | 7,000.00 | 4,148.90 | 97,173 |
| 2023-12-19 | 6,980.00 | 7,200.00 | 6,780.00 | 6,950.00 | 4,119.27 | 153,721 |
| 2023-12-18 | 6,970.00 | 7,060.00 | 6,880.00 | 6,910.00 | 4,095.56 | 71,780 |
| 2023-12-15 | 6,870.00 | 7,060.00 | 6,870.00 | 6,950.00 | 4,119.27 | 82,146 |
| 2023-12-14 | 6,960.00 | 7,090.00 | 6,800.00 | 6,870.00 | 4,071.85 | 64,796 |
| 2023-12-13 | 6,980.00 | 6,980.00 | 6,800.00 | 6,880.00 | 4,077.78 | 116,247 |
| 2023-12-12 | 7,000.00 | 7,150.00 | 6,970.00 | 6,980.00 | 4,137.05 | 89,578 |
| 2023-12-11 | 7,200.00 | 7,260.00 | 7,000.00 | 7,060.00 | 4,184.47 | 107,953 |
| 2023-12-08 | 7,000.00 | 7,220.00 | 7,000.00 | 7,140.00 | 4,231.88 | 72,361 |
| 2023-12-07 | 7,170.00 | 7,180.00 | 6,930.00 | 6,980.00 | 4,137.05 | 104,813 |
| 2023-12-06 | 7,090.00 | 7,180.00 | 6,980.00 | 7,170.00 | 4,249.66 | 111,535 |
| 2023-12-05 | 7,220.00 | 7,410.00 | 7,050.00 | 7,090.00 | 4,202.25 | 189,003 |
| 2023-12-04 | 7,350.00 | 7,400.00 | 7,240.00 | 7,290.00 | 4,320.79 | 130,160 |
| 2023-12-01 | 7,690.00 | 7,690.00 | 7,340.00 | 7,340.00 | 4,350.42 | 249,233 |
| 2023-11-30 | 7,730.00 | 7,830.00 | 7,640.00 | 7,690.00 | 4,557.87 | 102,751 |
| 2023-11-29 | 7,740.00 | 8,050.01 | 7,630.00 | 7,690.00 | 4,557.87 | 319,479 |
| 2023-11-28 | 7,830.00 | 7,920.01 | 7,600.00 | 7,690.00 | 4,557.87 | 273,988 |
| 2023-11-27 | 7,760.00 | 8,350.01 | 7,460.00 | 7,850.00 | 4,652.70 | 859,842 |
| 2023-11-24 | 7,690.00 | 7,730.00 | 7,610.00 | 7,700.00 | 4,563.79 | 153,957 |
| 2023-11-23 | 7,700.00 | 7,990.01 | 7,630.00 | 7,670.00 | 4,546.01 | 149,541 |
| 2023-11-22 | 7,840.00 | 7,910.01 | 7,610.00 | 7,690.00 | 4,557.87 | 195,094 |
| 2023-11-21 | 8,180.01 | 8,180.01 | 7,870.01 | 7,920.01 | 4,694.19 | 127,968 |
| 2023-11-20 | 7,860.00 | 8,210.01 | 7,760.00 | 8,060.01 | 4,777.17 | 274,268 |
| 2023-11-17 | 8,190.01 | 8,190.01 | 7,670.00 | 7,860.00 | 4,658.63 | 242,163 |
| 2023-11-16 | 8,140.01 | 8,400.01 | 8,010.01 | 8,200.01 | 4,860.14 | 287,338 |
| 2023-11-15 | 8,080.01 | 8,370.01 | 7,920.01 | 8,130.01 | 4,818.66 | 434,039 |
| 2023-11-14 | 7,800.00 | 8,040.01 | 7,760.00 | 7,940.00 | 4,706.04 | 228,819 |
| 2023-11-13 | 7,870.01 | 7,950.01 | 7,570.00 | 7,730.00 | 4,581.58 | 214,326 |
| 2023-11-10 | 8,000.01 | 8,070.01 | 7,750.00 | 7,790.01 | 4,617.14 | 241,367 |
| 2023-11-09 | 8,490.01 | 8,550.01 | 8,080.01 | 8,140.01 | 4,824.58 | 294,382 |
| 2023-11-08 | 8,900.01 | 8,930.01 | 8,430.01 | 8,430.01 | 4,996.47 | 285,772 |
| 2023-11-07 | 9,100.01 | 9,200.01 | 8,690.01 | 8,810.01 | 5,221.69 | 402,776 |
| 2023-11-06 | 9,020.01 | 9,380.01 | 8,800.01 | 9,170.01 | 5,435.06 | 735,627 |
| 2023-11-03 | 9,080.01 | 9,080.01 | 8,590.01 | 8,920.01 | 5,286.89 | 491,860 |
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.