Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 21,600.01 | 22,100.01 | 21,150.01 | 21,500.01 | 12,826.08 | 910,459 |
| 2025-04-25 | 22,900.01 | 23,100.01 | 21,850.01 | 22,050.01 | 13,154.19 | 1,540,681 |
| 2025-04-24 | 22,000.01 | 23,550.01 | 21,800.01 | 22,200.01 | 13,243.68 | 2,774,927 |
| 2025-04-23 | 21,600.01 | 24,850.02 | 21,150.01 | 22,700.01 | 13,541.96 | 13,671,111 |
| 2025-04-22 | 18,260.01 | 22,700.01 | 18,240.01 | 21,900.01 | 13,064.71 | 13,295,395 |
| 2025-04-21 | 19,130.01 | 19,130.01 | 18,320.01 | 18,510.01 | 11,042.36 | 599,452 |
| 2025-04-18 | 19,220.01 | 19,340.01 | 18,510.01 | 18,950.01 | 11,304.85 | 1,018,722 |
| 2025-04-17 | 18,180.01 | 18,850.01 | 18,010.01 | 18,710.01 | 11,161.67 | 430,223 |
| 2025-04-16 | 18,960.01 | 19,020.01 | 18,120.01 | 18,270.01 | 10,899.19 | 707,566 |
| 2025-04-15 | 18,000.01 | 19,250.01 | 17,890.01 | 18,960.01 | 11,310.82 | 2,071,366 |
| 2025-04-14 | 18,200.01 | 18,390.01 | 17,430.01 | 17,930.01 | 10,696.36 | 663,422 |
| 2025-04-11 | 17,150.01 | 18,680.01 | 16,890.01 | 18,200.01 | 10,857.43 | 1,706,899 |
| 2025-04-10 | 17,020.01 | 17,270.01 | 16,690.01 | 17,270.01 | 10,302.63 | 678,130 |
| 2025-04-09 | 16,050.01 | 16,810.01 | 15,880.01 | 16,220.01 | 9,676.24 | 568,237 |
| 2025-04-08 | 16,260.01 | 17,110.01 | 16,200.01 | 16,200.01 | 9,664.30 | 520,065 |
| 2025-04-07 | 16,950.01 | 16,950.01 | 16,090.01 | 16,100.01 | 9,604.65 | 596,611 |
| 2025-04-04 | 17,380.01 | 17,720.01 | 16,820.01 | 17,490.01 | 10,433.87 | 655,731 |
| 2025-04-03 | 17,200.01 | 18,350.01 | 17,110.01 | 17,510.01 | 10,445.80 | 631,102 |
| 2025-04-02 | 18,000.01 | 18,190.01 | 17,620.01 | 17,700.01 | 10,559.15 | 571,229 |
| 2025-04-01 | 17,950.01 | 18,200.01 | 17,570.01 | 17,740.01 | 10,583.01 | 642,317 |
| 2025-03-31 | 18,200.01 | 18,650.01 | 17,560.01 | 17,850.01 | 10,648.63 | 841,050 |
| 2025-03-28 | 19,010.01 | 19,160.01 | 18,300.01 | 18,460.01 | 11,012.53 | 787,097 |
| 2025-03-27 | 19,800.01 | 20,500.01 | 18,920.01 | 19,160.01 | 11,430.13 | 953,129 |
| 2025-03-26 | 21,000.01 | 21,200.01 | 19,990.01 | 20,000.01 | 11,931.24 | 976,917 |
| 2025-03-25 | 20,350.01 | 22,150.01 | 20,250.01 | 21,400.01 | 12,766.43 | 3,501,696 |
| 2025-03-24 | 20,100.01 | 20,700.01 | 20,100.01 | 20,250.01 | 12,080.38 | 482,009 |
| 2025-03-21 | 20,000.01 | 20,750.01 | 19,840.01 | 20,450.01 | 12,199.69 | 818,330 |
| 2025-03-20 | 22,200.01 | 22,450.01 | 20,400.01 | 20,600.01 | 12,289.18 | 1,084,840 |
| 2025-03-19 | 23,700.01 | 23,800.01 | 22,150.01 | 22,200.01 | 13,243.68 | 1,565,572 |
| 2025-03-18 | 22,850.01 | 24,000.02 | 22,400.01 | 23,700.01 | 14,138.52 | 2,875,359 |
| 2025-03-17 | 21,600.01 | 23,600.01 | 21,050.01 | 23,000.01 | 13,720.93 | 3,462,890 |
| 2025-03-14 | 22,350.01 | 22,550.01 | 21,800.01 | 22,100.01 | 13,184.02 | 1,059,505 |
| 2025-03-13 | 22,500.01 | 23,200.01 | 22,300.01 | 22,550.01 | 13,452.47 | 1,187,964 |
| 2025-03-12 | 25,100.02 | 25,700.02 | 22,250.01 | 22,650.01 | 13,512.13 | 3,205,065 |
| 2025-03-11 | 23,500.01 | 25,900.02 | 22,700.01 | 23,250.01 | 13,870.07 | 3,762,424 |
| 2025-03-10 | 24,750.02 | 25,050.02 | 23,600.01 | 24,350.02 | 14,526.28 | 1,289,990 |
| 2025-03-07 | 26,300.02 | 26,500.02 | 24,600.02 | 25,100.02 | 14,973.71 | 2,737,978 |
| 2025-03-06 | 26,500.02 | 26,850.02 | 25,650.02 | 26,000.02 | 15,510.61 | 2,362,816 |
| 2025-03-05 | 26,500.02 | 28,900.02 | 25,200.02 | 26,900.02 | 16,047.52 | 15,730,477 |
| 2025-03-04 | 22,200.01 | 25,200.02 | 21,150.01 | 24,200.02 | 14,436.80 | 4,497,243 |
| 2025-02-28 | 25,300.02 | 27,700.02 | 23,550.01 | 24,850.02 | 14,824.57 | 13,275,740 |
| 2025-02-27 | 24,900.02 | 26,100.02 | 24,150.02 | 24,250.02 | 14,466.63 | 3,440,825 |
| 2025-02-26 | 22,950.01 | 26,650.02 | 22,500.01 | 25,250.02 | 15,063.19 | 20,960,292 |
| 2025-02-25 | 22,400.01 | 22,800.01 | 21,600.01 | 21,900.01 | 13,064.71 | 1,295,431 |
| 2025-02-24 | 21,200.01 | 23,600.01 | 20,900.01 | 22,900.01 | 13,661.27 | 6,450,026 |
| 2025-02-21 | 20,200.01 | 21,250.01 | 20,200.01 | 20,600.01 | 12,289.18 | 884,019 |
| 2025-02-20 | 21,100.01 | 21,750.01 | 20,450.01 | 20,850.01 | 12,438.32 | 1,391,129 |
| 2025-02-19 | 24,100.02 | 24,250.02 | 21,400.01 | 21,600.01 | 12,885.74 | 2,746,493 |
| 2025-02-18 | 23,300.01 | 24,350.02 | 22,550.01 | 23,400.01 | 13,959.55 | 3,105,482 |
| 2025-02-17 | 22,750.01 | 24,300.02 | 22,100.01 | 23,150.01 | 13,810.41 | 3,026,414 |
| 2025-02-14 | 24,450.02 | 24,700.02 | 23,050.01 | 23,150.01 | 13,810.41 | 2,808,175 |
| 2025-02-13 | 21,450.01 | 26,350.02 | 21,200.01 | 24,850.02 | 14,824.57 | 19,052,373 |
| 2025-02-12 | 19,650.01 | 20,300.01 | 19,150.01 | 20,300.01 | 12,110.21 | 3,869,978 |
| 2025-02-11 | 18,960.01 | 20,750.01 | 18,600.01 | 19,600.01 | 11,692.62 | 11,195,837 |
| 2025-02-10 | 19,490.01 | 19,620.01 | 18,590.01 | 19,080.01 | 11,382.40 | 3,744,037 |
| 2025-02-07 | 15,580.01 | 19,960.01 | 15,450.01 | 19,490.01 | 11,626.99 | 22,319,850 |
| 2025-02-06 | 15,090.01 | 16,800.01 | 14,910.01 | 15,410.01 | 9,193.02 | 8,401,805 |
| 2025-02-05 | 14,760.01 | 15,360.01 | 14,380.01 | 14,580.01 | 8,697.87 | 2,031,939 |
| 2025-02-04 | 13,300.01 | 14,690.01 | 13,300.01 | 14,100.01 | 8,411.52 | 2,069,221 |
| 2025-02-03 | 14,000.01 | 14,030.01 | 13,110.01 | 13,250.01 | 7,904.45 | 621,468 |
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.