Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,410.00 | 6,410.00 | 6,220.00 | 6,350.00 | 3,741.61 | 14,314 |
| 2022-02-18 | 6,220.00 | 6,430.00 | 6,180.00 | 6,410.00 | 3,776.96 | 14,162 |
| 2022-02-17 | 6,300.00 | 6,380.00 | 6,110.00 | 6,290.00 | 3,706.25 | 31,966 |
| 2022-02-16 | 6,100.00 | 6,290.00 | 6,100.00 | 6,210.00 | 3,659.11 | 29,882 |
| 2022-02-15 | 6,240.00 | 6,270.00 | 6,100.00 | 6,100.00 | 3,594.30 | 27,185 |
| 2022-02-14 | 6,340.00 | 6,480.00 | 6,160.00 | 6,270.00 | 3,694.47 | 38,887 |
| 2022-02-11 | 6,520.00 | 6,730.00 | 6,490.00 | 6,560.00 | 3,865.34 | 51,592 |
| 2022-02-10 | 6,760.00 | 6,760.00 | 6,600.00 | 6,710.00 | 3,953.73 | 28,436 |
| 2022-02-09 | 6,790.00 | 6,790.00 | 6,470.00 | 6,720.00 | 3,959.62 | 26,106 |
| 2022-02-08 | 6,640.00 | 6,890.00 | 6,470.00 | 6,630.00 | 3,906.59 | 70,010 |
| 2022-02-07 | 7,070.00 | 7,070.00 | 6,580.00 | 6,630.00 | 3,906.59 | 102,872 |
| 2022-02-04 | 6,490.00 | 6,840.00 | 6,470.00 | 6,840.00 | 4,030.33 | 164,416 |
| 2022-02-03 | 6,450.00 | 6,500.00 | 6,100.00 | 6,490.00 | 3,824.10 | 126,463 |
| 2022-01-28 | 5,940.00 | 6,200.00 | 5,700.00 | 5,990.00 | 3,529.48 | 35,139 |
| 2022-01-27 | 6,260.00 | 6,260.00 | 5,900.00 | 5,940.00 | 3,500.02 | 21,822 |
| 2022-01-26 | 6,160.00 | 6,450.00 | 6,150.00 | 6,260.00 | 3,688.58 | 25,959 |
| 2022-01-25 | 6,110.00 | 6,660.00 | 6,110.00 | 6,160.00 | 3,629.65 | 90,979 |
| 2022-01-24 | 6,180.00 | 6,260.00 | 5,860.00 | 6,170.00 | 3,635.55 | 33,265 |
| 2022-01-21 | 6,330.00 | 6,500.00 | 6,260.00 | 6,260.00 | 3,688.58 | 40,505 |
| 2022-01-20 | 5,970.00 | 6,700.00 | 5,970.00 | 6,330.00 | 3,729.82 | 160,310 |
| 2022-01-19 | 6,100.00 | 6,160.00 | 5,960.00 | 5,960.00 | 3,511.81 | 13,600 |
| 2022-01-18 | 6,060.00 | 6,300.00 | 6,060.00 | 6,100.00 | 3,594.30 | 17,372 |
| 2022-01-17 | 6,210.00 | 6,230.00 | 6,010.00 | 6,110.00 | 3,600.19 | 12,329 |
| 2022-01-14 | 6,370.00 | 6,450.00 | 6,220.00 | 6,340.00 | 3,735.71 | 22,907 |
| 2022-01-13 | 6,310.00 | 6,400.00 | 6,220.00 | 6,370.00 | 3,753.39 | 17,295 |
| 2022-01-12 | 6,040.00 | 6,250.00 | 6,000.00 | 6,190.00 | 3,647.33 | 30,215 |
| 2022-01-11 | 6,260.00 | 6,370.00 | 5,950.00 | 6,040.00 | 3,558.95 | 26,382 |
| 2022-01-10 | 6,410.00 | 6,630.00 | 6,310.00 | 6,370.00 | 3,753.39 | 34,342 |
| 2022-01-07 | 6,450.00 | 6,450.00 | 6,180.00 | 6,350.00 | 3,741.61 | 28,767 |
| 2022-01-06 | 6,360.00 | 6,510.00 | 6,340.00 | 6,490.00 | 3,824.10 | 76,033 |
| 2022-01-05 | 6,450.00 | 6,610.00 | 6,410.00 | 6,500.00 | 3,829.99 | 63,794 |
| 2022-01-04 | 6,170.00 | 6,600.00 | 5,980.00 | 6,430.00 | 3,788.74 | 187,138 |
| 2022-01-03 | 5,840.00 | 6,200.00 | 5,810.00 | 6,130.00 | 3,611.98 | 77,003 |
| 2021-12-30 | 5,740.00 | 5,860.00 | 5,730.00 | 5,840.00 | 3,441.10 | 16,349 |
| 2021-12-29 | 5,680.00 | 5,730.00 | 5,650.00 | 5,730.00 | 3,376.28 | 5,080 |
| 2021-12-28 | 5,640.00 | 5,720.00 | 5,630.00 | 5,680.00 | 3,323.25 | 6,642 |
| 2021-12-27 | 5,640.00 | 5,700.00 | 5,540.00 | 5,600.00 | 3,276.45 | 11,423 |
| 2021-12-24 | 5,540.00 | 5,650.00 | 5,540.00 | 5,640.00 | 3,299.85 | 6,443 |
| 2021-12-23 | 5,530.00 | 5,620.00 | 5,510.00 | 5,540.00 | 3,241.34 | 15,387 |
| 2021-12-22 | 5,520.00 | 5,580.00 | 5,510.00 | 5,510.00 | 3,223.79 | 10,986 |
| 2021-12-21 | 5,510.00 | 5,550.00 | 5,480.00 | 5,520.00 | 3,229.64 | 19,331 |
| 2021-12-20 | 5,800.00 | 5,800.00 | 5,570.00 | 5,570.00 | 3,258.89 | 14,056 |
| 2021-12-17 | 5,850.00 | 5,910.00 | 5,830.00 | 5,860.00 | 3,428.57 | 9,408 |
| 2021-12-16 | 5,830.00 | 5,880.00 | 5,790.00 | 5,850.00 | 3,422.72 | 11,287 |
| 2021-12-15 | 5,770.00 | 5,820.00 | 5,720.00 | 5,800.00 | 3,393.46 | 10,567 |
| 2021-12-14 | 5,810.00 | 5,850.00 | 5,720.00 | 5,770.00 | 3,375.91 | 23,952 |
| 2021-12-13 | 5,750.00 | 5,810.00 | 5,750.00 | 5,810.00 | 3,399.31 | 38,337 |
| 2021-12-10 | 5,760.00 | 5,840.00 | 5,690.00 | 5,730.00 | 3,352.51 | 17,871 |
| 2021-12-09 | 5,840.00 | 5,850.00 | 5,670.00 | 5,760.00 | 3,370.06 | 10,941 |
| 2021-12-08 | 5,830.00 | 5,880.00 | 5,740.00 | 5,760.00 | 3,370.06 | 17,541 |
| 2021-12-07 | 5,880.00 | 5,920.00 | 5,780.00 | 5,800.00 | 3,393.46 | 11,844 |
| 2021-12-06 | 5,670.00 | 5,850.00 | 5,650.00 | 5,750.00 | 3,364.21 | 18,837 |
| 2021-12-03 | 5,600.00 | 5,650.00 | 5,530.00 | 5,650.00 | 3,305.70 | 16,332 |
| 2021-12-02 | 5,420.00 | 5,690.00 | 5,350.00 | 5,490.00 | 3,212.09 | 21,720 |
| 2021-12-01 | 5,370.00 | 5,430.00 | 5,010.00 | 5,430.00 | 3,176.98 | 16,250 |
| 2021-11-30 | 5,580.00 | 5,600.00 | 5,300.00 | 5,370.00 | 3,141.88 | 39,474 |
| 2021-11-29 | 5,620.00 | 5,630.00 | 5,530.00 | 5,630.00 | 3,294.00 | 27,675 |
| 2021-11-26 | 5,830.00 | 5,920.00 | 5,740.00 | 5,750.00 | 3,364.21 | 25,424 |
| 2021-11-25 | 6,130.00 | 6,150.00 | 5,900.00 | 5,930.00 | 3,469.52 | 14,279 |
| 2021-11-24 | 6,000.00 | 6,250.00 | 5,970.00 | 6,120.00 | 3,580.69 | 42,261 |
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.