Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,880.01 | 9,010.01 | 8,750.01 | 8,950.01 | 5,304.67 | 395,721 |
| 2023-11-01 | 8,630.01 | 9,050.01 | 8,550.01 | 8,630.01 | 5,115.01 | 467,805 |
| 2023-10-31 | 8,790.01 | 9,090.01 | 8,260.01 | 8,400.01 | 4,978.68 | 366,675 |
| 2023-10-30 | 8,570.01 | 9,200.01 | 8,310.01 | 8,790.01 | 5,209.84 | 609,634 |
| 2023-10-27 | 8,800.01 | 8,960.01 | 8,290.01 | 8,560.01 | 5,073.52 | 467,802 |
| 2023-10-26 | 9,240.01 | 9,350.01 | 8,400.01 | 8,660.01 | 5,132.79 | 904,000 |
| 2023-10-25 | 9,630.01 | 10,150.01 | 9,350.01 | 9,580.01 | 5,678.07 | 1,081,715 |
| 2023-10-24 | 9,450.01 | 9,800.01 | 9,030.01 | 9,660.01 | 5,725.49 | 787,371 |
| 2023-10-23 | 9,410.01 | 9,850.01 | 9,260.01 | 9,320.01 | 5,523.97 | 724,774 |
| 2023-10-20 | 9,120.01 | 10,740.01 | 8,950.01 | 9,640.01 | 5,713.63 | 6,365,885 |
| 2023-10-19 | 9,590.01 | 9,600.01 | 9,060.01 | 9,250.01 | 5,482.48 | 721,781 |
| 2023-10-18 | 9,710.01 | 10,800.01 | 9,500.01 | 9,900.01 | 5,867.74 | 2,410,940 |
| 2023-10-17 | 10,220.01 | 10,500.01 | 9,700.01 | 9,800.01 | 5,808.47 | 1,625,667 |
| 2023-10-16 | 10,330.01 | 10,700.01 | 9,660.01 | 10,090.01 | 5,980.35 | 1,341,677 |
| 2023-10-13 | 11,130.01 | 11,200.01 | 10,170.01 | 10,500.01 | 6,223.36 | 1,685,968 |
| 2023-10-12 | 9,590.01 | 12,000.01 | 9,510.01 | 11,270.01 | 6,679.74 | 9,084,375 |
| 2023-10-11 | 8,990.01 | 10,550.01 | 8,900.01 | 9,340.01 | 5,535.82 | 2,375,673 |
| 2023-10-10 | 9,420.01 | 9,420.01 | 8,630.01 | 8,700.01 | 5,156.49 | 473,354 |
| 2023-10-06 | 9,010.01 | 9,550.01 | 8,860.01 | 9,430.01 | 5,589.17 | 438,014 |
| 2023-10-05 | 10,890.01 | 10,960.01 | 9,010.01 | 9,020.01 | 5,346.16 | 1,100,741 |
| 2023-10-04 | 10,700.01 | 10,920.01 | 10,210.01 | 10,770.01 | 6,383.38 | 959,408 |
| 2023-09-27 | 9,700.01 | 10,850.01 | 9,510.01 | 10,600.01 | 6,282.63 | 2,142,742 |
| 2023-09-26 | 10,200.01 | 10,250.01 | 9,670.01 | 9,800.01 | 5,808.47 | 550,171 |
| 2023-09-25 | 10,400.01 | 10,580.01 | 9,680.01 | 10,220.01 | 6,057.40 | 1,078,369 |
| 2023-09-22 | 10,220.01 | 10,860.01 | 10,010.01 | 10,100.01 | 5,986.28 | 1,451,266 |
| 2023-09-21 | 10,930.01 | 11,130.01 | 10,280.01 | 10,480.01 | 6,211.50 | 1,087,314 |
| 2023-09-20 | 11,950.01 | 12,300.01 | 10,870.01 | 11,100.01 | 6,578.98 | 2,746,296 |
| 2023-09-19 | 12,450.01 | 12,450.01 | 11,470.01 | 11,500.01 | 6,816.06 | 2,221,164 |
| 2023-09-18 | 13,500.01 | 15,300.01 | 12,810.01 | 12,910.01 | 7,651.76 | 17,723,817 |
| 2023-09-15 | 9,800.01 | 12,900.01 | 9,610.01 | 12,900.01 | 7,645.84 | 18,707,132 |
| 2023-09-14 | 9,570.01 | 10,050.01 | 9,490.01 | 9,930.01 | 5,885.52 | 834,779 |
| 2023-09-13 | 10,370.01 | 10,370.01 | 9,550.01 | 9,550.01 | 5,660.29 | 843,889 |
| 2023-09-12 | 10,910.01 | 10,910.01 | 10,360.01 | 10,430.01 | 6,181.87 | 875,808 |
| 2023-09-11 | 10,320.01 | 13,270.01 | 10,210.01 | 11,000.01 | 6,519.71 | 15,057,049 |
| 2023-09-08 | 9,980.01 | 11,340.01 | 9,470.01 | 10,620.01 | 6,294.48 | 18,773,970 |
| 2023-09-07 | 6,740.00 | 8,840.01 | 6,550.00 | 8,840.01 | 5,239.47 | 9,892,420 |
| 2023-09-06 | 7,130.00 | 7,460.00 | 6,670.00 | 6,800.00 | 4,030.36 | 1,136,580 |
| 2023-09-05 | 7,110.00 | 8,400.01 | 7,100.00 | 7,190.00 | 4,261.52 | 6,960,405 |
| 2023-09-04 | 5,740.00 | 7,460.00 | 5,650.00 | 6,890.00 | 4,083.71 | 9,311,577 |
| 2023-09-01 | 5,710.00 | 6,550.00 | 5,660.00 | 5,740.00 | 3,402.10 | 661,077 |
| 2023-08-31 | 5,810.00 | 5,850.00 | 5,710.00 | 5,710.00 | 3,384.32 | 11,344 |
| 2023-08-30 | 5,770.00 | 5,860.00 | 5,710.00 | 5,810.00 | 3,443.59 | 11,558 |
| 2023-08-29 | 5,720.00 | 5,840.00 | 5,720.00 | 5,770.00 | 3,419.88 | 24,947 |
| 2023-08-28 | 5,700.00 | 5,790.00 | 5,610.00 | 5,720.00 | 3,390.25 | 13,630 |
| 2023-08-25 | 5,700.00 | 5,780.00 | 5,600.00 | 5,700.00 | 3,378.39 | 18,195 |
| 2023-08-24 | 5,530.00 | 5,740.00 | 5,530.00 | 5,710.00 | 3,384.32 | 16,426 |
| 2023-08-23 | 5,630.00 | 5,660.00 | 5,540.00 | 5,620.00 | 3,330.98 | 13,414 |
| 2023-08-22 | 5,650.00 | 5,670.00 | 5,500.00 | 5,670.00 | 3,360.61 | 13,934 |
| 2023-08-21 | 5,690.00 | 5,760.00 | 5,580.00 | 5,590.00 | 3,313.20 | 29,783 |
| 2023-08-18 | 5,660.00 | 5,790.00 | 5,500.00 | 5,760.00 | 3,413.96 | 48,062 |
| 2023-08-17 | 5,500.00 | 5,790.00 | 5,370.00 | 5,660.00 | 3,354.69 | 101,873 |
| 2023-08-16 | 5,640.00 | 5,700.00 | 5,440.00 | 5,480.00 | 3,248.00 | 103,194 |
| 2023-08-14 | 5,630.00 | 6,630.00 | 5,520.00 | 5,590.00 | 3,313.20 | 1,476,377 |
| 2023-08-11 | 5,700.00 | 5,700.00 | 5,560.00 | 5,630.00 | 3,336.90 | 15,697 |
| 2023-08-10 | 5,550.00 | 5,660.00 | 5,480.00 | 5,610.00 | 3,325.05 | 13,613 |
| 2023-08-09 | 5,470.00 | 5,590.00 | 5,470.00 | 5,570.00 | 3,301.34 | 9,934 |
| 2023-08-08 | 5,480.00 | 5,720.00 | 5,220.00 | 5,470.00 | 3,242.07 | 38,598 |
| 2023-08-07 | 5,450.00 | 5,570.00 | 5,450.00 | 5,480.00 | 3,248.00 | 19,530 |
| 2023-08-04 | 5,490.00 | 5,610.00 | 5,430.00 | 5,510.00 | 3,265.78 | 12,148 |
| 2023-08-03 | 5,600.00 | 5,600.00 | 5,410.00 | 5,500.00 | 3,259.85 | 19,208 |
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.