Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,300.01 | 10,600.01 | 10,200.01 | 10,250.01 | 6,039.60 | 302,641 |
| 2022-05-18 | 10,600.01 | 11,000.01 | 10,500.01 | 10,800.01 | 6,363.68 | 505,053 |
| 2022-05-17 | 10,800.01 | 10,900.01 | 10,450.01 | 10,550.01 | 6,216.37 | 436,997 |
| 2022-05-16 | 10,450.01 | 10,950.01 | 10,050.01 | 10,950.01 | 6,452.06 | 822,830 |
| 2022-05-13 | 10,600.01 | 10,700.01 | 10,050.01 | 10,400.01 | 6,127.99 | 588,186 |
| 2022-05-12 | 10,900.01 | 11,400.01 | 10,150.01 | 10,400.01 | 6,127.99 | 1,809,177 |
| 2022-05-11 | 10,700.01 | 11,100.01 | 10,600.01 | 10,800.01 | 6,363.68 | 879,138 |
| 2022-05-10 | 10,550.01 | 11,000.01 | 10,300.01 | 10,750.01 | 6,334.22 | 839,963 |
| 2022-05-09 | 11,050.01 | 11,100.01 | 10,500.01 | 10,750.01 | 6,334.22 | 799,526 |
| 2022-05-06 | 11,300.01 | 11,400.01 | 10,900.01 | 11,250.01 | 6,628.83 | 1,312,477 |
| 2022-05-04 | 12,500.01 | 12,700.01 | 11,250.01 | 11,250.01 | 6,628.83 | 4,227,330 |
| 2022-05-03 | 9,660.01 | 12,550.01 | 9,500.01 | 12,550.01 | 7,394.83 | 15,492,340 |
| 2022-05-02 | 9,070.01 | 11,500.01 | 8,980.01 | 9,670.01 | 5,697.85 | 9,988,005 |
| 2022-04-29 | 9,250.01 | 9,440.01 | 9,160.01 | 9,170.01 | 5,403.23 | 335,214 |
| 2022-04-28 | 9,190.01 | 9,310.01 | 8,710.01 | 9,310.01 | 5,485.73 | 465,508 |
| 2022-04-27 | 9,540.01 | 9,620.01 | 9,060.01 | 9,100.01 | 5,361.99 | 532,897 |
| 2022-04-26 | 10,700.01 | 10,700.01 | 9,700.01 | 9,770.01 | 5,756.77 | 1,468,070 |
| 2022-04-25 | 9,980.01 | 10,650.01 | 9,860.01 | 10,000.01 | 5,892.29 | 2,382,661 |
| 2022-04-22 | 10,100.01 | 10,550.01 | 9,850.01 | 9,920.01 | 5,845.16 | 2,001,059 |
| 2022-04-21 | 10,050.01 | 10,200.01 | 9,790.01 | 10,150.01 | 5,980.68 | 1,099,872 |
| 2022-04-20 | 9,840.01 | 10,100.01 | 9,650.01 | 10,000.01 | 5,892.29 | 1,571,167 |
| 2022-04-19 | 9,960.01 | 10,100.01 | 9,570.01 | 9,910.01 | 5,839.26 | 2,303,160 |
| 2022-04-18 | 10,650.01 | 11,350.01 | 9,650.01 | 9,840.01 | 5,798.02 | 6,668,757 |
| 2022-04-15 | 8,160.01 | 10,550.01 | 8,070.01 | 10,550.01 | 6,216.37 | 12,809,807 |
| 2022-04-14 | 8,200.01 | 8,950.01 | 8,140.01 | 8,140.01 | 4,796.33 | 2,680,261 |
| 2022-04-13 | 7,920.01 | 7,980.01 | 7,810.00 | 7,910.01 | 4,660.80 | 185,217 |
| 2022-04-12 | 8,270.01 | 8,270.01 | 7,940.00 | 7,940.00 | 4,678.48 | 368,053 |
| 2022-04-11 | 8,140.01 | 8,270.01 | 8,000.01 | 8,260.01 | 4,867.03 | 499,597 |
| 2022-04-08 | 8,310.01 | 9,870.01 | 8,200.01 | 8,200.01 | 4,831.68 | 7,790,312 |
| 2022-04-07 | 8,210.01 | 8,480.01 | 7,950.01 | 7,950.01 | 4,684.37 | 303,267 |
| 2022-04-06 | 8,060.01 | 8,260.01 | 7,880.01 | 8,230.01 | 4,849.36 | 269,754 |
| 2022-04-05 | 8,260.01 | 8,270.01 | 7,930.00 | 7,980.01 | 4,702.05 | 250,369 |
| 2022-04-04 | 8,060.01 | 8,310.01 | 8,010.01 | 8,080.01 | 4,760.97 | 193,825 |
| 2022-04-01 | 7,830.00 | 8,740.01 | 7,830.00 | 8,050.01 | 4,743.30 | 1,477,078 |
| 2022-03-31 | 7,750.00 | 8,060.01 | 7,740.00 | 7,830.00 | 4,613.67 | 167,125 |
| 2022-03-30 | 8,020.01 | 8,040.01 | 7,700.00 | 7,750.00 | 4,566.53 | 256,502 |
| 2022-03-29 | 8,320.01 | 8,320.01 | 8,080.01 | 8,080.01 | 4,760.97 | 229,941 |
| 2022-03-28 | 8,150.01 | 8,420.01 | 8,000.01 | 8,420.01 | 4,961.31 | 246,401 |
| 2022-03-25 | 8,220.01 | 8,350.01 | 8,060.01 | 8,200.01 | 4,831.68 | 330,611 |
| 2022-03-24 | 8,240.01 | 8,470.01 | 8,150.01 | 8,300.01 | 4,890.60 | 854,720 |
| 2022-03-23 | 8,700.01 | 8,700.01 | 8,120.01 | 8,140.01 | 4,796.33 | 1,141,964 |
| 2022-03-22 | 7,870.01 | 9,770.01 | 7,630.00 | 8,740.01 | 5,149.86 | 9,132,536 |
| 2022-03-21 | 7,510.00 | 7,850.00 | 7,410.00 | 7,610.00 | 4,484.04 | 458,222 |
| 2022-03-18 | 7,310.00 | 7,470.00 | 7,230.00 | 7,410.00 | 4,366.19 | 106,248 |
| 2022-03-17 | 7,420.00 | 7,420.00 | 7,210.00 | 7,280.00 | 4,289.59 | 69,282 |
| 2022-03-16 | 7,330.00 | 7,400.00 | 7,220.00 | 7,400.00 | 4,360.30 | 103,637 |
| 2022-03-15 | 7,400.00 | 7,410.00 | 7,200.00 | 7,350.00 | 4,330.84 | 132,220 |
| 2022-03-14 | 7,590.00 | 7,590.00 | 7,300.00 | 7,410.00 | 4,366.19 | 177,205 |
| 2022-03-11 | 7,220.00 | 7,490.00 | 7,220.00 | 7,270.00 | 4,283.70 | 350,770 |
| 2022-03-10 | 7,050.00 | 7,320.00 | 6,790.00 | 7,190.00 | 4,236.56 | 350,287 |
| 2022-03-08 | 7,510.00 | 8,420.01 | 6,910.00 | 7,070.00 | 4,165.85 | 2,037,120 |
| 2022-03-07 | 6,110.00 | 7,990.01 | 6,070.00 | 7,670.00 | 4,519.39 | 5,251,388 |
| 2022-03-04 | 6,180.00 | 6,250.00 | 6,110.00 | 6,180.00 | 3,641.44 | 18,045 |
| 2022-03-03 | 6,200.00 | 6,290.00 | 6,120.00 | 6,180.00 | 3,641.44 | 10,269 |
| 2022-03-02 | 6,020.00 | 6,180.00 | 6,020.00 | 6,120.00 | 3,606.08 | 21,812 |
| 2022-02-28 | 6,170.00 | 6,240.00 | 6,020.00 | 6,080.00 | 3,582.51 | 27,678 |
| 2022-02-25 | 6,200.00 | 6,300.00 | 6,170.00 | 6,170.00 | 3,635.55 | 14,985 |
| 2022-02-24 | 6,340.00 | 6,470.00 | 6,100.00 | 6,130.00 | 3,611.98 | 39,810 |
| 2022-02-23 | 6,130.00 | 6,360.00 | 6,130.00 | 6,340.00 | 3,735.71 | 24,031 |
| 2022-02-22 | 6,270.00 | 6,270.00 | 6,110.00 | 6,190.00 | 3,647.33 | 22,922 |
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.