Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,400.01 | 8,500.01 | 8,150.01 | 8,160.01 | 4,808.11 | 415,447 |
| 2022-08-12 | 8,140.01 | 8,270.01 | 8,120.01 | 8,230.01 | 4,849.36 | 218,417 |
| 2022-08-11 | 8,260.01 | 8,330.01 | 8,170.01 | 8,200.01 | 4,831.68 | 225,048 |
| 2022-08-10 | 8,660.01 | 8,720.01 | 8,210.01 | 8,210.01 | 4,837.57 | 659,499 |
| 2022-08-09 | 8,070.01 | 9,490.01 | 8,000.01 | 8,600.01 | 5,067.37 | 7,219,984 |
| 2022-08-08 | 7,870.01 | 8,180.01 | 7,860.00 | 7,940.00 | 4,678.48 | 410,541 |
| 2022-08-05 | 7,860.00 | 8,640.01 | 7,860.00 | 7,880.01 | 4,643.13 | 1,363,794 |
| 2022-08-04 | 7,810.00 | 7,960.01 | 7,770.00 | 7,770.00 | 4,578.31 | 106,375 |
| 2022-08-03 | 7,750.00 | 7,910.01 | 7,700.00 | 7,800.00 | 4,595.99 | 101,067 |
| 2022-08-02 | 8,010.01 | 8,510.01 | 7,850.00 | 7,850.00 | 4,625.45 | 1,061,435 |
| 2022-08-01 | 7,900.01 | 8,160.01 | 7,900.01 | 8,000.01 | 4,713.84 | 160,622 |
| 2022-07-29 | 8,410.01 | 8,410.01 | 7,980.01 | 7,990.01 | 4,707.94 | 411,091 |
| 2022-07-28 | 8,450.01 | 8,480.01 | 8,200.01 | 8,210.01 | 4,837.57 | 524,155 |
| 2022-07-27 | 8,050.01 | 9,490.01 | 8,030.01 | 8,410.01 | 4,955.42 | 8,760,184 |
| 2022-07-26 | 8,010.01 | 8,420.01 | 7,720.00 | 8,050.01 | 4,743.30 | 590,104 |
| 2022-07-25 | 7,850.00 | 8,630.01 | 7,850.00 | 7,950.01 | 4,684.37 | 1,418,123 |
| 2022-07-22 | 8,110.01 | 8,130.01 | 7,800.00 | 7,800.00 | 4,595.99 | 231,752 |
| 2022-07-21 | 8,490.01 | 8,900.01 | 7,990.01 | 8,020.01 | 4,725.62 | 1,354,287 |
| 2022-07-20 | 7,080.00 | 9,030.01 | 7,080.00 | 8,210.01 | 4,837.57 | 4,504,318 |
| 2022-07-19 | 7,030.00 | 7,150.00 | 6,960.00 | 7,040.00 | 4,148.17 | 19,877 |
| 2022-07-18 | 6,740.00 | 7,090.00 | 6,730.00 | 7,030.00 | 4,142.28 | 35,039 |
| 2022-07-15 | 6,910.00 | 6,910.00 | 6,600.00 | 6,740.00 | 3,971.41 | 36,564 |
| 2022-07-14 | 6,990.00 | 7,060.00 | 6,880.00 | 6,900.00 | 4,065.68 | 20,740 |
| 2022-07-13 | 6,910.00 | 7,020.00 | 6,800.00 | 6,990.00 | 4,118.71 | 25,299 |
| 2022-07-12 | 7,160.00 | 7,180.00 | 6,770.00 | 6,970.00 | 4,106.93 | 50,452 |
| 2022-07-11 | 7,220.00 | 7,290.00 | 7,180.00 | 7,220.00 | 4,254.24 | 24,917 |
| 2022-07-08 | 7,130.00 | 7,250.00 | 7,130.00 | 7,200.00 | 4,242.45 | 23,115 |
| 2022-07-07 | 6,980.00 | 7,250.00 | 6,980.00 | 7,060.00 | 4,159.96 | 12,209 |
| 2022-07-06 | 7,150.00 | 7,150.00 | 6,960.00 | 6,980.00 | 4,112.82 | 26,538 |
| 2022-07-05 | 6,940.00 | 7,220.00 | 6,810.00 | 7,120.00 | 4,195.31 | 48,572 |
| 2022-07-04 | 6,920.00 | 7,100.00 | 6,660.00 | 6,910.00 | 4,071.58 | 58,391 |
| 2022-07-01 | 7,180.00 | 7,290.00 | 6,920.00 | 7,010.00 | 4,130.50 | 39,253 |
| 2022-06-30 | 7,580.00 | 7,580.00 | 7,030.00 | 7,180.00 | 4,230.67 | 47,898 |
| 2022-06-29 | 7,370.00 | 7,580.00 | 7,300.00 | 7,580.00 | 4,466.36 | 36,407 |
| 2022-06-28 | 7,320.00 | 7,680.00 | 7,320.00 | 7,540.00 | 4,442.79 | 99,658 |
| 2022-06-27 | 7,100.00 | 7,450.00 | 7,100.00 | 7,250.00 | 4,271.91 | 85,549 |
| 2022-06-24 | 6,890.00 | 7,410.00 | 6,890.00 | 7,100.00 | 4,183.53 | 85,340 |
| 2022-06-23 | 7,320.00 | 7,500.00 | 6,790.00 | 7,010.00 | 4,130.50 | 121,560 |
| 2022-06-22 | 7,830.00 | 8,180.01 | 7,450.00 | 7,450.00 | 4,389.76 | 105,313 |
| 2022-06-21 | 7,850.00 | 8,300.01 | 7,510.00 | 7,830.00 | 4,613.67 | 218,223 |
| 2022-06-20 | 7,990.01 | 8,140.01 | 7,380.00 | 7,610.00 | 4,484.04 | 128,384 |
| 2022-06-17 | 8,140.01 | 8,160.01 | 7,730.00 | 7,990.01 | 4,707.94 | 57,463 |
| 2022-06-16 | 8,080.01 | 8,300.01 | 8,080.01 | 8,130.01 | 4,790.43 | 50,808 |
| 2022-06-15 | 8,150.01 | 8,300.01 | 7,880.01 | 8,010.01 | 4,719.73 | 98,561 |
| 2022-06-14 | 7,940.00 | 8,310.01 | 7,940.00 | 8,310.01 | 4,896.50 | 105,296 |
| 2022-06-13 | 8,440.01 | 8,730.01 | 8,070.01 | 8,300.01 | 4,890.60 | 113,323 |
| 2022-06-10 | 8,510.01 | 8,750.01 | 8,480.01 | 8,500.01 | 5,008.45 | 101,263 |
| 2022-06-09 | 8,950.01 | 9,030.01 | 8,550.01 | 8,600.01 | 5,067.37 | 176,060 |
| 2022-06-08 | 9,220.01 | 9,270.01 | 8,950.01 | 8,950.01 | 5,273.60 | 215,199 |
| 2022-06-07 | 9,550.01 | 9,600.01 | 9,210.01 | 9,220.01 | 5,432.69 | 213,405 |
| 2022-06-03 | 9,600.01 | 10,450.01 | 9,540.01 | 9,650.01 | 5,686.06 | 1,406,460 |
| 2022-06-02 | 9,590.01 | 9,700.01 | 9,410.01 | 9,440.01 | 5,562.33 | 87,163 |
| 2022-05-31 | 9,700.01 | 9,950.01 | 9,560.01 | 9,590.01 | 5,650.71 | 182,791 |
| 2022-05-30 | 9,690.01 | 9,700.01 | 9,410.01 | 9,700.01 | 5,715.53 | 114,891 |
| 2022-05-27 | 9,320.01 | 9,770.01 | 9,210.01 | 9,530.01 | 5,615.36 | 257,345 |
| 2022-05-26 | 9,250.01 | 9,490.01 | 9,130.01 | 9,280.01 | 5,468.05 | 144,818 |
| 2022-05-25 | 9,120.01 | 9,330.01 | 9,000.01 | 9,230.01 | 5,438.59 | 164,816 |
| 2022-05-24 | 9,410.01 | 9,460.01 | 9,060.01 | 9,110.01 | 5,367.88 | 302,501 |
| 2022-05-23 | 10,100.01 | 10,100.01 | 9,350.01 | 9,400.01 | 5,538.76 | 593,960 |
| 2022-05-20 | 10,100.01 | 10,600.01 | 10,100.01 | 10,150.01 | 5,980.68 | 340,145 |
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.