Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,120.00 | 7,120.00 | 6,940.00 | 7,030.00 | 4,166.68 | 29,466 |
| 2023-02-08 | 7,060.00 | 7,120.00 | 7,020.00 | 7,050.00 | 4,178.54 | 16,720 |
| 2023-02-07 | 7,130.00 | 7,130.00 | 7,030.00 | 7,060.00 | 4,184.47 | 16,204 |
| 2023-02-06 | 7,080.00 | 7,150.00 | 7,050.00 | 7,090.00 | 4,202.25 | 20,677 |
| 2023-02-03 | 7,140.00 | 7,260.00 | 7,000.00 | 7,150.00 | 4,237.81 | 30,676 |
| 2023-02-02 | 7,170.00 | 7,270.00 | 7,090.00 | 7,140.00 | 4,231.88 | 29,675 |
| 2023-02-01 | 7,200.00 | 7,300.00 | 7,080.00 | 7,150.00 | 4,237.81 | 77,419 |
| 2023-01-31 | 7,150.00 | 7,190.00 | 7,100.00 | 7,160.00 | 4,243.74 | 11,304 |
| 2023-01-30 | 7,220.00 | 7,260.00 | 7,020.00 | 7,170.00 | 4,249.66 | 30,196 |
| 2023-01-27 | 7,140.00 | 7,320.00 | 7,130.00 | 7,220.00 | 4,279.30 | 33,606 |
| 2023-01-26 | 7,080.00 | 7,150.00 | 6,750.00 | 7,140.00 | 4,231.88 | 48,813 |
| 2023-01-25 | 7,200.00 | 7,200.00 | 7,050.00 | 7,130.00 | 4,225.95 | 17,316 |
| 2023-01-20 | 7,030.00 | 7,030.00 | 6,920.00 | 7,000.00 | 4,148.90 | 11,874 |
| 2023-01-19 | 7,100.00 | 7,100.00 | 6,970.00 | 7,010.00 | 4,154.83 | 12,567 |
| 2023-01-18 | 7,170.00 | 7,170.00 | 7,040.00 | 7,100.00 | 4,208.17 | 27,283 |
| 2023-01-17 | 7,210.00 | 7,210.00 | 7,120.00 | 7,160.00 | 4,243.74 | 15,926 |
| 2023-01-16 | 7,210.00 | 7,270.00 | 7,160.00 | 7,190.00 | 4,261.52 | 13,956 |
| 2023-01-13 | 7,260.00 | 7,260.00 | 7,140.00 | 7,200.00 | 4,267.44 | 22,162 |
| 2023-01-12 | 7,190.00 | 7,310.00 | 7,120.00 | 7,200.00 | 4,267.44 | 42,611 |
| 2023-01-11 | 6,960.00 | 7,180.00 | 6,960.00 | 7,160.00 | 4,243.74 | 53,458 |
| 2023-01-10 | 6,990.00 | 7,100.00 | 6,900.00 | 7,010.00 | 4,154.83 | 56,460 |
| 2023-01-09 | 6,920.00 | 7,030.00 | 6,910.00 | 6,990.00 | 4,142.98 | 39,589 |
| 2023-01-06 | 6,700.00 | 7,060.00 | 6,700.00 | 6,900.00 | 4,089.63 | 40,591 |
| 2023-01-05 | 6,850.00 | 6,920.00 | 6,650.00 | 6,840.00 | 4,054.07 | 16,700 |
| 2023-01-04 | 6,720.00 | 6,910.00 | 6,700.00 | 6,850.00 | 4,060.00 | 32,374 |
| 2023-01-03 | 6,540.00 | 6,800.00 | 6,530.00 | 6,720.00 | 3,982.95 | 29,777 |
| 2023-01-02 | 6,800.00 | 6,950.00 | 6,690.00 | 6,690.00 | 3,965.17 | 29,230 |
| 2022-12-29 | 6,900.00 | 6,930.00 | 6,800.00 | 6,800.00 | 4,030.36 | 43,964 |
| 2022-12-28 | 6,870.00 | 7,060.00 | 6,790.00 | 6,910.00 | 4,095.56 | 75,583 |
| 2022-12-27 | 6,970.00 | 7,020.00 | 6,830.00 | 6,830.00 | 4,024.44 | 88,855 |
| 2022-12-26 | 6,970.00 | 7,040.00 | 6,780.00 | 6,830.00 | 4,024.44 | 127,426 |
| 2022-12-23 | 7,270.00 | 7,310.00 | 7,060.00 | 7,060.00 | 4,159.96 | 134,509 |
| 2022-12-22 | 7,350.00 | 8,000.01 | 7,190.00 | 7,350.00 | 4,330.84 | 1,105,651 |
| 2022-12-21 | 7,120.00 | 7,740.00 | 7,110.00 | 7,260.00 | 4,277.81 | 327,017 |
| 2022-12-20 | 7,460.00 | 7,460.00 | 7,060.00 | 7,130.00 | 4,201.21 | 69,692 |
| 2022-12-19 | 7,250.00 | 7,510.00 | 7,210.00 | 7,460.00 | 4,395.65 | 79,909 |
| 2022-12-16 | 7,140.00 | 7,310.00 | 7,110.00 | 7,310.00 | 4,307.27 | 33,892 |
| 2022-12-15 | 7,470.00 | 7,520.00 | 7,000.00 | 7,300.00 | 4,301.37 | 63,068 |
| 2022-12-14 | 7,400.00 | 7,490.00 | 7,350.00 | 7,400.00 | 4,360.30 | 19,346 |
| 2022-12-13 | 7,350.00 | 7,480.00 | 7,330.00 | 7,330.00 | 4,319.05 | 28,181 |
| 2022-12-12 | 7,230.00 | 7,580.00 | 7,200.00 | 7,420.00 | 4,372.08 | 59,642 |
| 2022-12-09 | 7,210.00 | 7,260.00 | 7,100.00 | 7,260.00 | 4,277.81 | 21,715 |
| 2022-12-08 | 7,250.00 | 7,340.00 | 7,100.00 | 7,140.00 | 4,207.10 | 55,140 |
| 2022-12-07 | 7,390.00 | 7,490.00 | 7,250.00 | 7,300.00 | 4,301.37 | 45,666 |
| 2022-12-06 | 7,470.00 | 7,690.00 | 7,370.00 | 7,390.00 | 4,354.41 | 61,777 |
| 2022-12-05 | 7,570.00 | 7,770.00 | 7,570.00 | 7,580.00 | 4,466.36 | 72,115 |
| 2022-12-02 | 7,740.00 | 7,870.01 | 7,560.00 | 7,570.00 | 4,460.47 | 129,245 |
| 2022-12-01 | 7,680.00 | 8,360.01 | 7,600.00 | 7,750.00 | 4,566.53 | 998,560 |
| 2022-11-30 | 7,780.00 | 7,850.00 | 7,620.00 | 7,630.00 | 4,495.82 | 128,824 |
| 2022-11-29 | 7,590.00 | 7,780.00 | 7,450.00 | 7,610.00 | 4,484.04 | 161,361 |
| 2022-11-28 | 7,800.00 | 7,870.01 | 7,640.00 | 7,650.00 | 4,507.60 | 205,275 |
| 2022-11-25 | 7,470.00 | 8,280.01 | 7,380.00 | 7,740.00 | 4,560.64 | 1,661,256 |
| 2022-11-24 | 7,260.00 | 7,670.00 | 7,260.00 | 7,440.00 | 4,383.87 | 375,184 |
| 2022-11-23 | 7,100.00 | 7,300.00 | 7,100.00 | 7,210.00 | 4,248.34 | 31,874 |
| 2022-11-22 | 6,990.00 | 7,130.00 | 6,990.00 | 7,100.00 | 4,183.53 | 20,287 |
| 2022-11-21 | 7,370.00 | 7,370.00 | 7,080.00 | 7,080.00 | 4,171.74 | 94,793 |
| 2022-11-18 | 7,370.00 | 7,470.00 | 7,330.00 | 7,330.00 | 4,319.05 | 102,410 |
| 2022-11-17 | 7,300.00 | 7,360.00 | 7,230.00 | 7,310.00 | 4,307.27 | 47,917 |
| 2022-11-16 | 7,320.00 | 7,400.00 | 7,220.00 | 7,300.00 | 4,301.37 | 84,447 |
| 2022-11-15 | 7,290.00 | 7,450.00 | 7,290.00 | 7,350.00 | 4,330.84 | 65,301 |
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.