Daedong Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,520.00 | 7,620.00 | 7,450.00 | 7,620.00 | 4,531.38 | 26,265 |
| 2024-10-29 | 7,430.00 | 7,580.00 | 7,330.00 | 7,540.00 | 4,483.81 | 32,827 |
| 2024-10-28 | 7,350.00 | 7,440.00 | 7,210.00 | 7,440.00 | 4,424.34 | 34,967 |
| 2024-10-25 | 7,220.00 | 7,350.00 | 7,180.00 | 7,270.00 | 4,323.25 | 39,228 |
| 2024-10-24 | 7,180.00 | 7,410.00 | 7,170.00 | 7,220.00 | 4,293.51 | 41,816 |
| 2024-10-23 | 7,200.00 | 7,250.00 | 7,060.00 | 7,220.00 | 4,293.51 | 46,433 |
| 2024-10-22 | 7,300.00 | 7,480.00 | 7,110.00 | 7,200.00 | 4,281.62 | 43,576 |
| 2024-10-21 | 7,540.00 | 7,540.00 | 7,230.00 | 7,310.00 | 4,347.04 | 22,264 |
| 2024-10-18 | 7,250.00 | 7,300.00 | 7,200.00 | 7,300.00 | 4,341.09 | 38,738 |
| 2024-10-17 | 7,360.00 | 7,450.00 | 7,290.00 | 7,300.00 | 4,341.09 | 26,454 |
| 2024-10-16 | 7,540.00 | 7,540.00 | 7,360.00 | 7,360.00 | 4,376.77 | 30,760 |
| 2024-10-15 | 7,620.00 | 7,890.01 | 7,500.00 | 7,540.00 | 4,483.81 | 73,095 |
| 2024-10-14 | 7,460.00 | 7,650.00 | 7,350.00 | 7,620.00 | 4,531.38 | 50,370 |
| 2024-10-11 | 7,580.00 | 7,660.00 | 7,200.00 | 7,500.00 | 4,460.02 | 60,774 |
| 2024-10-10 | 7,670.00 | 7,750.00 | 7,550.00 | 7,580.00 | 4,507.60 | 34,768 |
| 2024-10-08 | 7,680.00 | 7,800.00 | 7,480.00 | 7,670.00 | 4,561.12 | 45,467 |
| 2024-10-07 | 7,350.00 | 7,760.00 | 7,240.00 | 7,680.00 | 4,567.06 | 96,026 |
| 2024-10-04 | 7,280.00 | 7,450.00 | 7,270.00 | 7,350.00 | 4,370.82 | 17,085 |
| 2024-10-02 | 7,410.00 | 7,490.00 | 7,330.00 | 7,350.00 | 4,370.82 | 37,096 |
| 2024-09-30 | 7,670.00 | 7,740.00 | 7,530.00 | 7,540.00 | 4,483.81 | 31,310 |
| 2024-09-27 | 7,670.00 | 7,810.00 | 7,600.00 | 7,670.00 | 4,561.12 | 60,781 |
| 2024-09-26 | 7,510.00 | 7,700.00 | 7,300.00 | 7,670.00 | 4,561.12 | 68,638 |
| 2024-09-25 | 7,590.00 | 7,700.00 | 7,490.00 | 7,510.00 | 4,465.97 | 72,045 |
| 2024-09-24 | 7,260.00 | 7,980.01 | 7,260.00 | 7,530.00 | 4,477.86 | 513,745 |
| 2024-09-23 | 7,320.00 | 7,460.00 | 7,180.00 | 7,320.00 | 4,352.98 | 44,731 |
| 2024-09-20 | 7,270.00 | 7,450.00 | 7,270.00 | 7,320.00 | 4,352.98 | 50,885 |
| 2024-09-19 | 7,390.00 | 7,390.00 | 7,120.00 | 7,260.00 | 4,317.30 | 29,857 |
| 2024-09-13 | 7,400.00 | 7,440.00 | 7,230.00 | 7,260.00 | 4,317.30 | 60,125 |
| 2024-09-12 | 7,060.00 | 8,130.01 | 7,060.00 | 7,470.00 | 4,442.18 | 641,772 |
| 2024-09-11 | 6,900.00 | 7,160.00 | 6,900.00 | 6,970.00 | 4,144.85 | 30,193 |
| 2024-09-10 | 7,090.00 | 7,150.00 | 6,950.00 | 6,970.00 | 4,144.85 | 22,446 |
| 2024-09-09 | 6,730.00 | 7,130.00 | 6,730.00 | 7,090.00 | 4,216.21 | 24,451 |
| 2024-09-06 | 7,020.00 | 7,530.00 | 6,950.00 | 6,980.00 | 4,150.79 | 51,236 |
| 2024-09-05 | 7,340.00 | 7,510.00 | 7,150.00 | 7,200.00 | 4,281.62 | 44,268 |
| 2024-09-04 | 7,210.00 | 7,620.00 | 7,210.00 | 7,330.00 | 4,358.93 | 48,412 |
| 2024-09-03 | 7,660.00 | 7,800.00 | 7,620.00 | 7,620.00 | 4,531.38 | 20,906 |
| 2024-09-02 | 7,690.00 | 7,800.00 | 7,300.00 | 7,700.00 | 4,578.96 | 50,303 |
| 2024-08-30 | 7,650.00 | 7,820.00 | 7,650.00 | 7,750.00 | 4,608.69 | 23,695 |
| 2024-08-29 | 7,690.00 | 7,800.00 | 7,640.00 | 7,650.00 | 4,549.22 | 32,872 |
| 2024-08-28 | 7,700.00 | 7,980.01 | 7,690.00 | 7,690.00 | 4,573.01 | 22,713 |
| 2024-08-27 | 7,930.00 | 7,950.01 | 7,500.00 | 7,770.00 | 4,620.58 | 26,737 |
| 2024-08-26 | 8,000.01 | 8,250.01 | 7,800.00 | 7,800.00 | 4,638.42 | 75,780 |
| 2024-08-23 | 7,880.01 | 8,050.01 | 7,830.00 | 8,000.01 | 4,757.36 | 33,966 |
| 2024-08-22 | 8,000.01 | 8,110.01 | 7,870.01 | 8,000.01 | 4,757.36 | 56,321 |
| 2024-08-21 | 8,050.01 | 8,120.01 | 7,910.01 | 8,060.01 | 4,793.04 | 43,671 |
| 2024-08-20 | 7,940.00 | 8,110.01 | 7,930.00 | 8,050.01 | 4,787.09 | 52,534 |
| 2024-08-19 | 7,890.01 | 8,080.01 | 7,850.00 | 7,980.01 | 4,745.46 | 44,582 |
| 2024-08-16 | 8,120.01 | 8,150.01 | 7,920.01 | 7,950.01 | 4,727.62 | 68,538 |
| 2024-08-14 | 7,840.00 | 8,290.01 | 7,840.00 | 7,960.01 | 4,733.57 | 132,835 |
| 2024-08-13 | 7,770.00 | 7,950.01 | 7,610.00 | 7,810.00 | 4,644.37 | 80,340 |
| 2024-08-12 | 7,510.00 | 7,860.00 | 7,510.00 | 7,750.00 | 4,608.69 | 64,772 |
| 2024-08-09 | 7,410.00 | 7,640.00 | 7,410.00 | 7,570.00 | 4,501.65 | 47,689 |
| 2024-08-08 | 7,360.00 | 7,460.00 | 7,200.00 | 7,360.00 | 4,376.77 | 78,635 |
| 2024-08-07 | 7,140.00 | 7,850.00 | 7,140.00 | 7,550.00 | 4,489.76 | 160,084 |
| 2024-08-06 | 6,700.00 | 7,370.00 | 6,700.00 | 7,320.00 | 4,352.98 | 157,917 |
| 2024-08-05 | 7,820.00 | 7,830.00 | 6,260.00 | 6,770.00 | 4,025.91 | 230,871 |
| 2024-08-02 | 8,170.01 | 8,170.01 | 7,860.00 | 7,880.01 | 4,686.00 | 104,298 |
| 2024-08-01 | 8,170.01 | 8,400.01 | 8,170.01 | 8,260.01 | 4,911.97 | 75,061 |
| 2024-07-31 | 8,200.01 | 8,310.01 | 8,030.01 | 8,190.01 | 4,870.34 | 84,036 |
| 2024-07-30 | 8,380.01 | 8,420.01 | 8,200.01 | 8,200.01 | 4,876.29 | 74,100 |
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.