Daedong Gear Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	5,910.00	6,140.00	5,880.00	6,030.00	3,528.03	28,976
2021-11-22	5,900.00	5,950.00	5,880.00	5,910.00	3,457.82	19,188
2021-11-19	5,880.00	6,180.00	5,600.00	5,920.00	3,463.67	26,163
2021-11-18	5,970.00	5,970.00	5,810.00	5,940.00	3,475.37	55,962
2021-11-17	6,220.00	6,220.00	5,880.00	5,960.00	3,487.08	58,226
2021-11-16	6,200.00	6,380.00	6,140.00	6,160.00	3,604.09	30,735
2021-11-15	6,080.00	6,250.00	6,080.00	6,200.00	3,627.50	21,561
2021-11-12	5,950.00	6,090.00	5,730.00	5,990.00	3,504.63	26,651
2021-11-11	5,830.00	6,080.00	5,810.00	6,000.00	3,510.48	51,580
2021-11-10	6,230.00	6,250.00	5,980.00	6,010.00	3,516.33	21,533
2021-11-09	6,250.00	6,500.00	5,990.00	6,210.00	3,633.35	26,934
2021-11-08	6,070.00	6,290.00	6,070.00	6,250.00	3,656.75	24,718
2021-11-05	6,410.00	6,490.00	6,220.00	6,230.00	3,645.05	29,385
2021-11-04	6,600.00	6,600.00	6,430.00	6,550.00	3,832.27	52,184
2021-11-03	6,200.00	6,760.00	6,200.00	6,600.00	3,861.53	118,903
2021-11-02	6,110.00	6,240.00	6,110.00	6,170.00	3,609.94	19,110
2021-11-01	6,140.00	6,200.00	6,060.00	6,060.00	3,545.58	20,369
2021-10-29	6,410.00	6,490.00	6,140.00	6,140.00	3,592.39	37,375
2021-10-28	6,670.00	6,670.00	6,300.00	6,410.00	3,750.36	34,907
2021-10-27	6,330.00	6,530.00	6,250.00	6,530.00	3,820.57	62,267
2021-10-26	6,270.00	6,400.00	6,270.00	6,320.00	3,697.70	16,429
2021-10-25	6,260.00	6,270.00	6,160.00	6,270.00	3,668.45	15,546

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.