Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,600.00 | 5,600.00 | 5,410.00 | 5,500.00 | 3,259.85 | 19,208 |
| 2023-08-02 | 5,610.00 | 5,720.00 | 5,510.00 | 5,610.00 | 3,325.05 | 34,360 |
| 2023-08-01 | 5,580.00 | 5,670.00 | 5,510.00 | 5,610.00 | 3,325.05 | 22,922 |
| 2023-07-31 | 5,530.00 | 5,580.00 | 5,460.00 | 5,560.00 | 3,295.42 | 17,896 |
| 2023-07-28 | 5,200.00 | 5,510.00 | 5,200.00 | 5,470.00 | 3,242.07 | 17,028 |
| 2023-07-27 | 5,030.00 | 5,340.00 | 5,030.00 | 5,200.00 | 3,082.04 | 18,779 |
| 2023-07-26 | 5,470.00 | 5,500.00 | 5,060.00 | 5,100.00 | 3,022.77 | 83,631 |
| 2023-07-25 | 5,500.00 | 5,550.00 | 5,420.00 | 5,530.00 | 3,277.63 | 27,262 |
| 2023-07-24 | 5,750.00 | 5,750.00 | 5,510.00 | 5,560.00 | 3,295.42 | 40,052 |
| 2023-07-21 | 5,880.00 | 5,920.00 | 5,740.00 | 5,750.00 | 3,408.03 | 37,459 |
| 2023-07-20 | 5,820.00 | 5,990.00 | 5,820.00 | 5,860.00 | 3,473.23 | 23,202 |
| 2023-07-19 | 5,950.00 | 5,990.00 | 5,800.00 | 5,920.00 | 3,508.79 | 35,129 |
| 2023-07-18 | 6,130.00 | 6,170.00 | 5,910.00 | 5,930.00 | 3,514.71 | 52,748 |
| 2023-07-17 | 6,120.00 | 6,250.00 | 6,060.00 | 6,130.00 | 3,633.25 | 21,797 |
| 2023-07-14 | 6,130.00 | 6,150.00 | 6,010.00 | 6,120.00 | 3,627.33 | 20,988 |
| 2023-07-13 | 6,160.00 | 6,160.00 | 6,030.00 | 6,130.00 | 3,633.25 | 11,093 |
| 2023-07-12 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 3,627.33 | 15,287 |
| 2023-07-11 | 5,900.00 | 6,090.00 | 5,900.00 | 6,090.00 | 3,609.55 | 17,108 |
| 2023-07-10 | 5,860.00 | 6,000.00 | 5,810.00 | 5,900.00 | 3,496.93 | 28,536 |
| 2023-07-07 | 6,080.00 | 6,080.00 | 5,910.00 | 5,940.00 | 3,520.64 | 45,922 |
| 2023-07-06 | 6,240.00 | 6,290.00 | 6,050.00 | 6,080.00 | 3,603.62 | 45,950 |
| 2023-07-05 | 6,440.00 | 6,450.00 | 6,270.00 | 6,290.00 | 3,728.09 | 48,407 |
| 2023-07-04 | 6,520.00 | 6,520.00 | 6,390.00 | 6,400.00 | 3,793.28 | 15,968 |
| 2023-07-03 | 6,480.00 | 6,510.00 | 6,430.00 | 6,480.00 | 3,840.70 | 18,399 |
| 2023-06-30 | 6,290.00 | 6,480.00 | 6,280.00 | 6,480.00 | 3,840.70 | 21,702 |
| 2023-06-29 | 6,410.00 | 6,410.00 | 6,290.00 | 6,300.00 | 3,734.01 | 32,703 |
| 2023-06-28 | 6,410.00 | 6,450.00 | 6,340.00 | 6,410.00 | 3,799.21 | 21,202 |
| 2023-06-27 | 6,510.00 | 6,520.00 | 6,360.00 | 6,420.00 | 3,805.14 | 15,715 |
| 2023-06-26 | 6,310.00 | 6,530.00 | 6,310.00 | 6,450.00 | 3,822.92 | 26,462 |
| 2023-06-23 | 6,650.00 | 6,650.00 | 6,350.00 | 6,410.00 | 3,799.21 | 58,017 |
| 2023-06-22 | 6,570.00 | 6,700.00 | 6,560.00 | 6,640.00 | 3,935.53 | 36,902 |
| 2023-06-21 | 6,700.00 | 6,700.00 | 6,590.00 | 6,630.00 | 3,929.60 | 41,617 |
| 2023-06-20 | 6,700.00 | 6,790.00 | 6,670.00 | 6,700.00 | 3,971.09 | 26,459 |
| 2023-06-19 | 6,600.00 | 6,750.00 | 6,570.00 | 6,750.00 | 4,000.73 | 36,897 |
| 2023-06-16 | 6,590.00 | 6,660.00 | 6,580.00 | 6,630.00 | 3,929.60 | 23,769 |
| 2023-06-15 | 6,570.00 | 6,710.00 | 6,560.00 | 6,630.00 | 3,929.60 | 34,665 |
| 2023-06-14 | 6,840.00 | 6,840.00 | 6,570.00 | 6,600.00 | 3,911.82 | 58,072 |
| 2023-06-13 | 6,700.00 | 6,780.00 | 6,700.00 | 6,760.00 | 4,006.66 | 27,439 |
| 2023-06-12 | 6,840.00 | 6,840.00 | 6,700.00 | 6,700.00 | 3,971.09 | 35,934 |
| 2023-06-09 | 6,760.00 | 6,940.00 | 6,750.00 | 6,840.00 | 4,054.07 | 68,511 |
| 2023-06-08 | 6,760.00 | 7,040.00 | 6,710.00 | 6,800.00 | 4,030.36 | 227,023 |
| 2023-06-07 | 6,650.00 | 6,750.00 | 6,630.00 | 6,730.00 | 3,988.87 | 60,170 |
| 2023-06-05 | 6,660.00 | 6,760.00 | 6,630.00 | 6,650.00 | 3,941.46 | 66,006 |
| 2023-06-02 | 6,560.00 | 6,680.00 | 6,530.00 | 6,600.00 | 3,911.82 | 69,456 |
| 2023-06-01 | 6,620.00 | 6,680.00 | 6,520.00 | 6,560.00 | 3,888.12 | 51,398 |
| 2023-05-31 | 6,600.00 | 6,670.00 | 6,570.00 | 6,580.00 | 3,899.97 | 66,391 |
| 2023-05-30 | 6,790.00 | 6,790.00 | 6,550.00 | 6,680.00 | 3,959.24 | 89,733 |
| 2023-05-26 | 6,890.00 | 6,890.00 | 6,650.00 | 6,680.00 | 3,959.24 | 137,906 |
| 2023-05-25 | 6,780.00 | 7,280.00 | 6,760.00 | 6,800.00 | 4,030.36 | 586,516 |
| 2023-05-24 | 6,480.00 | 7,800.00 | 6,460.00 | 6,750.00 | 4,000.73 | 3,166,218 |
| 2023-05-23 | 6,510.00 | 6,570.00 | 6,480.00 | 6,480.00 | 3,840.70 | 29,136 |
| 2023-05-22 | 6,470.00 | 6,590.00 | 6,440.00 | 6,510.00 | 3,858.48 | 35,414 |
| 2023-05-19 | 6,520.00 | 6,540.00 | 6,450.00 | 6,470.00 | 3,834.77 | 31,260 |
| 2023-05-18 | 6,460.00 | 6,530.00 | 6,430.00 | 6,460.00 | 3,828.85 | 44,311 |
| 2023-05-17 | 6,380.00 | 6,580.00 | 6,320.00 | 6,450.00 | 3,822.92 | 49,505 |
| 2023-05-16 | 6,420.00 | 6,490.00 | 6,360.00 | 6,380.00 | 3,781.43 | 36,405 |
| 2023-05-15 | 6,440.00 | 6,470.00 | 6,340.00 | 6,380.00 | 3,781.43 | 26,917 |
| 2023-05-12 | 6,390.00 | 6,970.00 | 6,290.00 | 6,470.00 | 3,834.77 | 245,292 |
| 2023-05-11 | 6,380.00 | 6,430.00 | 6,360.00 | 6,390.00 | 3,787.36 | 28,554 |
| 2023-05-10 | 6,310.00 | 6,410.00 | 6,300.00 | 6,370.00 | 3,775.50 | 22,265 |
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.