Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,380.00 | 6,390.00 | 6,280.00 | 6,310.00 | 3,739.94 | 24,588 |
| 2023-05-08 | 6,300.00 | 6,360.00 | 6,290.00 | 6,340.00 | 3,757.72 | 18,418 |
| 2023-05-04 | 6,300.00 | 6,350.00 | 6,270.00 | 6,290.00 | 3,728.09 | 18,235 |
| 2023-05-03 | 6,380.00 | 6,410.00 | 6,300.00 | 6,300.00 | 3,734.01 | 12,645 |
| 2023-05-02 | 6,360.00 | 6,400.00 | 6,280.00 | 6,350.00 | 3,763.65 | 20,919 |
| 2023-04-28 | 6,480.00 | 6,480.00 | 6,310.00 | 6,360.00 | 3,769.58 | 20,805 |
| 2023-04-27 | 6,420.00 | 6,510.00 | 6,310.00 | 6,420.00 | 3,805.14 | 22,845 |
| 2023-04-26 | 6,470.00 | 6,540.00 | 6,360.00 | 6,510.00 | 3,858.48 | 26,506 |
| 2023-04-25 | 6,320.00 | 6,540.00 | 6,320.00 | 6,540.00 | 3,876.26 | 45,351 |
| 2023-04-24 | 6,630.00 | 6,700.00 | 6,410.00 | 6,420.00 | 3,805.14 | 104,417 |
| 2023-04-21 | 6,480.00 | 6,920.00 | 6,320.00 | 6,920.00 | 4,101.49 | 161,878 |
| 2023-04-20 | 6,680.00 | 6,680.00 | 6,460.00 | 6,530.00 | 3,870.33 | 28,591 |
| 2023-04-19 | 6,660.00 | 6,660.00 | 6,590.00 | 6,650.00 | 3,941.46 | 18,685 |
| 2023-04-18 | 6,800.00 | 6,800.00 | 6,560.00 | 6,640.00 | 3,935.53 | 18,185 |
| 2023-04-17 | 6,720.00 | 6,720.00 | 6,610.00 | 6,690.00 | 3,965.17 | 24,269 |
| 2023-04-14 | 6,760.00 | 6,760.00 | 6,620.00 | 6,650.00 | 3,941.46 | 19,317 |
| 2023-04-13 | 6,700.00 | 6,700.00 | 6,510.00 | 6,690.00 | 3,965.17 | 11,097 |
| 2023-04-12 | 6,670.00 | 6,730.00 | 6,610.00 | 6,660.00 | 3,947.39 | 29,206 |
| 2023-04-11 | 6,470.00 | 6,650.00 | 6,370.00 | 6,610.00 | 3,917.75 | 12,735 |
| 2023-04-10 | 6,630.00 | 6,660.00 | 6,400.00 | 6,480.00 | 3,840.70 | 26,441 |
| 2023-04-07 | 6,600.00 | 6,700.00 | 6,530.00 | 6,650.00 | 3,941.46 | 25,125 |
| 2023-04-06 | 6,990.00 | 6,990.00 | 6,500.00 | 6,620.00 | 3,923.68 | 38,006 |
| 2023-04-05 | 6,830.00 | 6,830.00 | 6,660.00 | 6,730.00 | 3,988.87 | 20,322 |
| 2023-04-04 | 6,610.00 | 6,820.00 | 6,600.00 | 6,790.00 | 4,024.44 | 32,106 |
| 2023-04-03 | 6,530.00 | 6,670.00 | 6,450.00 | 6,600.00 | 3,911.82 | 90,144 |
| 2023-03-31 | 6,570.00 | 6,640.00 | 6,500.00 | 6,500.00 | 3,852.55 | 38,372 |
| 2023-03-30 | 6,450.00 | 6,610.00 | 6,450.00 | 6,570.00 | 3,894.04 | 29,248 |
| 2023-03-29 | 6,520.00 | 6,650.00 | 6,400.00 | 6,450.00 | 3,822.92 | 20,053 |
| 2023-03-28 | 6,260.00 | 6,600.00 | 6,260.00 | 6,520.00 | 3,864.41 | 25,996 |
| 2023-03-27 | 6,500.00 | 6,570.00 | 6,260.00 | 6,380.00 | 3,781.43 | 28,188 |
| 2023-03-24 | 6,440.00 | 6,480.00 | 6,360.00 | 6,380.00 | 3,781.43 | 9,073 |
| 2023-03-23 | 6,540.00 | 6,600.00 | 6,400.00 | 6,440.00 | 3,816.99 | 19,723 |
| 2023-03-22 | 6,660.00 | 6,660.00 | 6,480.00 | 6,540.00 | 3,876.26 | 46,412 |
| 2023-03-21 | 6,770.00 | 6,780.00 | 6,520.00 | 6,660.00 | 3,947.39 | 14,282 |
| 2023-03-20 | 6,730.00 | 6,800.00 | 6,660.00 | 6,710.00 | 3,977.02 | 11,814 |
| 2023-03-17 | 6,440.00 | 6,740.00 | 6,440.00 | 6,730.00 | 3,988.87 | 22,488 |
| 2023-03-16 | 6,450.00 | 6,580.00 | 6,300.00 | 6,420.00 | 3,805.14 | 38,641 |
| 2023-03-15 | 6,550.00 | 6,690.00 | 6,460.00 | 6,570.00 | 3,894.04 | 33,626 |
| 2023-03-14 | 6,760.00 | 6,810.00 | 6,420.00 | 6,500.00 | 3,852.55 | 58,114 |
| 2023-03-13 | 6,660.00 | 6,840.00 | 6,650.00 | 6,790.00 | 4,024.44 | 25,417 |
| 2023-03-10 | 6,950.00 | 6,990.00 | 6,810.00 | 6,840.00 | 4,054.07 | 40,597 |
| 2023-03-09 | 7,030.00 | 7,030.00 | 6,920.00 | 7,000.00 | 4,148.90 | 17,530 |
| 2023-03-08 | 7,050.00 | 7,120.00 | 7,010.00 | 7,010.00 | 4,154.83 | 16,745 |
| 2023-03-07 | 7,070.00 | 7,300.00 | 6,990.00 | 7,090.00 | 4,202.25 | 30,487 |
| 2023-03-06 | 7,080.00 | 7,140.00 | 7,030.00 | 7,070.00 | 4,190.39 | 15,722 |
| 2023-03-03 | 7,190.00 | 7,190.00 | 7,050.00 | 7,110.00 | 4,214.10 | 12,319 |
| 2023-03-02 | 7,100.00 | 7,160.00 | 7,020.00 | 7,140.00 | 4,231.88 | 23,076 |
| 2023-02-28 | 7,150.00 | 7,150.00 | 6,970.00 | 7,100.00 | 4,208.17 | 29,939 |
| 2023-02-27 | 7,160.00 | 7,210.00 | 7,040.00 | 7,150.00 | 4,237.81 | 26,864 |
| 2023-02-24 | 7,130.00 | 7,270.00 | 7,000.00 | 7,200.00 | 4,267.44 | 27,757 |
| 2023-02-23 | 7,190.00 | 7,290.00 | 7,130.00 | 7,130.00 | 4,225.95 | 39,490 |
| 2023-02-22 | 7,130.00 | 7,290.00 | 7,020.00 | 7,190.00 | 4,261.52 | 49,746 |
| 2023-02-21 | 7,120.00 | 7,270.00 | 7,120.00 | 7,240.00 | 4,291.15 | 55,873 |
| 2023-02-20 | 7,180.00 | 7,260.00 | 7,080.00 | 7,110.00 | 4,214.10 | 37,634 |
| 2023-02-17 | 6,920.00 | 7,180.00 | 6,890.00 | 7,120.00 | 4,220.03 | 87,355 |
| 2023-02-16 | 6,880.00 | 7,050.00 | 6,860.00 | 6,920.00 | 4,101.49 | 19,598 |
| 2023-02-15 | 6,990.00 | 7,050.00 | 6,800.00 | 6,880.00 | 4,077.78 | 35,268 |
| 2023-02-14 | 6,980.00 | 7,100.00 | 6,940.00 | 6,990.00 | 4,142.98 | 41,325 |
| 2023-02-13 | 6,990.00 | 7,100.00 | 6,900.00 | 7,070.00 | 4,190.39 | 32,772 |
| 2023-02-10 | 7,030.00 | 7,030.00 | 6,850.00 | 6,890.00 | 4,083.71 | 35,302 |
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.