Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,450.00 | 7,460.00 | 7,280.00 | 7,340.00 | 4,324.94 | 103,995 |
| 2022-11-11 | 7,400.00 | 7,490.00 | 7,360.00 | 7,430.00 | 4,377.97 | 156,051 |
| 2022-11-10 | 7,320.00 | 7,450.00 | 7,190.00 | 7,280.00 | 4,289.59 | 103,579 |
| 2022-11-09 | 7,540.00 | 7,540.00 | 7,320.00 | 7,320.00 | 4,313.16 | 164,017 |
| 2022-11-08 | 7,340.00 | 7,400.00 | 7,290.00 | 7,340.00 | 4,324.94 | 93,081 |
| 2022-11-07 | 7,300.00 | 7,380.00 | 7,130.00 | 7,330.00 | 4,319.05 | 77,048 |
| 2022-11-04 | 7,030.00 | 7,290.00 | 7,030.00 | 7,270.00 | 4,283.70 | 87,277 |
| 2022-11-03 | 6,960.00 | 7,150.00 | 6,940.00 | 7,100.00 | 4,183.53 | 76,158 |
| 2022-11-02 | 7,260.00 | 7,320.00 | 7,110.00 | 7,110.00 | 4,189.42 | 133,775 |
| 2022-11-01 | 7,360.00 | 7,640.00 | 7,280.00 | 7,320.00 | 4,313.16 | 392,635 |
| 2022-10-31 | 7,060.00 | 7,590.00 | 7,000.00 | 7,390.00 | 4,354.41 | 1,111,191 |
| 2022-10-28 | 7,070.00 | 7,230.00 | 6,900.00 | 6,920.00 | 4,077.47 | 258,554 |
| 2022-10-27 | 7,250.00 | 7,680.00 | 7,160.00 | 7,220.00 | 4,254.24 | 1,519,744 |
| 2022-10-26 | 7,210.00 | 8,100.01 | 7,100.00 | 7,250.00 | 4,271.91 | 3,804,369 |
| 2022-10-25 | 6,550.00 | 8,280.01 | 6,500.00 | 7,060.00 | 4,159.96 | 4,675,154 |
| 2022-10-24 | 6,590.00 | 6,660.00 | 6,470.00 | 6,570.00 | 3,871.24 | 39,922 |
| 2022-10-21 | 6,580.00 | 6,890.00 | 6,430.00 | 6,430.00 | 3,788.74 | 96,678 |
| 2022-10-20 | 6,730.00 | 6,810.00 | 6,570.00 | 6,570.00 | 3,871.24 | 73,591 |
| 2022-10-19 | 6,800.00 | 6,890.00 | 6,660.00 | 6,750.00 | 3,977.30 | 69,831 |
| 2022-10-18 | 6,700.00 | 6,780.00 | 6,600.00 | 6,760.00 | 3,983.19 | 70,381 |
| 2022-10-17 | 6,300.00 | 6,920.00 | 6,300.00 | 6,620.00 | 3,900.70 | 164,947 |
| 2022-10-14 | 6,300.00 | 6,530.00 | 6,300.00 | 6,490.00 | 3,824.10 | 103,193 |
| 2022-10-13 | 6,800.00 | 6,840.00 | 6,230.00 | 6,250.00 | 3,682.68 | 218,097 |
| 2022-10-12 | 6,880.00 | 6,940.00 | 6,760.00 | 6,860.00 | 4,042.11 | 112,655 |
| 2022-10-11 | 7,310.00 | 7,390.00 | 6,820.00 | 6,870.00 | 4,048.01 | 168,082 |
| 2022-10-07 | 7,100.00 | 7,230.00 | 7,000.00 | 7,200.00 | 4,242.45 | 108,773 |
| 2022-10-06 | 6,950.00 | 7,190.00 | 6,860.00 | 7,150.00 | 4,212.99 | 136,740 |
| 2022-10-05 | 7,050.00 | 7,230.00 | 6,780.00 | 6,850.00 | 4,036.22 | 150,067 |
| 2022-10-04 | 6,760.00 | 7,000.00 | 6,760.00 | 7,000.00 | 4,124.61 | 77,361 |
| 2022-09-30 | 6,840.00 | 6,890.00 | 6,540.00 | 6,700.00 | 3,947.84 | 153,285 |
| 2022-09-29 | 6,850.00 | 7,130.00 | 6,760.00 | 6,870.00 | 4,048.01 | 185,125 |
| 2022-09-28 | 7,230.00 | 7,510.00 | 6,600.00 | 6,700.00 | 3,947.84 | 376,711 |
| 2022-09-27 | 7,530.00 | 7,830.00 | 7,120.00 | 7,250.00 | 4,271.91 | 419,817 |
| 2022-09-26 | 8,150.01 | 8,300.01 | 7,620.00 | 7,670.00 | 4,519.39 | 406,780 |
| 2022-09-23 | 9,010.01 | 9,130.01 | 8,250.01 | 8,380.01 | 4,937.74 | 907,421 |
| 2022-09-22 | 8,100.01 | 9,690.01 | 7,820.00 | 8,970.01 | 5,285.39 | 7,419,995 |
| 2022-09-21 | 7,440.00 | 9,400.01 | 7,390.00 | 8,300.01 | 4,890.60 | 6,973,803 |
| 2022-09-20 | 7,360.00 | 7,530.00 | 7,320.00 | 7,440.00 | 4,383.87 | 98,694 |
| 2022-09-19 | 7,900.01 | 7,900.01 | 7,330.00 | 7,360.00 | 4,336.73 | 222,796 |
| 2022-09-16 | 8,100.01 | 8,340.01 | 7,780.00 | 7,860.00 | 4,631.34 | 273,198 |
| 2022-09-15 | 8,210.01 | 8,410.01 | 8,100.01 | 8,100.01 | 4,772.76 | 151,181 |
| 2022-09-14 | 8,000.01 | 8,270.01 | 7,860.00 | 8,220.01 | 4,843.47 | 122,960 |
| 2022-09-13 | 8,240.01 | 8,420.01 | 8,200.01 | 8,230.01 | 4,849.36 | 166,816 |
| 2022-09-08 | 8,580.01 | 8,700.01 | 8,150.01 | 8,180.01 | 4,819.90 | 260,603 |
| 2022-09-07 | 9,060.01 | 9,170.01 | 8,430.01 | 8,530.01 | 5,026.13 | 316,504 |
| 2022-09-06 | 8,930.01 | 9,140.01 | 8,860.01 | 9,110.01 | 5,367.88 | 247,752 |
| 2022-09-05 | 9,170.01 | 9,400.01 | 8,900.01 | 8,930.01 | 5,261.82 | 283,801 |
| 2022-09-02 | 9,800.01 | 9,860.01 | 9,160.01 | 9,160.01 | 5,397.34 | 668,077 |
| 2022-09-01 | 9,800.01 | 10,150.01 | 9,630.01 | 9,800.01 | 5,774.45 | 1,339,351 |
| 2022-08-31 | 9,860.01 | 10,350.01 | 9,710.01 | 9,760.01 | 5,750.88 | 2,134,381 |
| 2022-08-30 | 9,650.01 | 10,400.01 | 9,560.01 | 9,850.01 | 5,803.91 | 3,387,233 |
| 2022-08-29 | 8,560.01 | 10,150.01 | 8,550.01 | 9,670.01 | 5,697.85 | 8,626,805 |
| 2022-08-26 | 9,040.01 | 9,200.01 | 8,850.01 | 8,950.01 | 5,273.60 | 745,961 |
| 2022-08-25 | 8,450.01 | 9,380.01 | 8,380.01 | 9,040.01 | 5,326.63 | 4,321,969 |
| 2022-08-24 | 8,230.01 | 8,490.01 | 8,230.01 | 8,470.01 | 4,990.77 | 231,027 |
| 2022-08-23 | 8,200.01 | 8,460.01 | 8,130.01 | 8,400.01 | 4,949.53 | 438,912 |
| 2022-08-22 | 8,450.01 | 8,490.01 | 8,120.01 | 8,130.01 | 4,790.43 | 622,480 |
| 2022-08-19 | 8,650.01 | 9,480.01 | 8,400.01 | 8,700.01 | 5,126.30 | 8,529,862 |
| 2022-08-18 | 8,190.01 | 8,510.01 | 8,150.01 | 8,420.01 | 4,961.31 | 574,886 |
| 2022-08-17 | 8,150.01 | 8,400.01 | 8,100.01 | 8,160.01 | 4,808.11 | 204,358 |
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.