Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea · Delayed Price · Currency is KRW 16,110
-180 (-1.10%)
Last updated: Sep 16, 2025, 11:17 AM KST
Daedong Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16,150.00 | 16,170.00 | 15,910.00 | 16,030.00 | - | -0.43% | 46,104 |
| Sep 16, 2025 | 16,170.00 | 16,300.00 | 16,060.00 | 16,100.00 | - | -1.17% | 60,746 |
| Sep 15, 2025 | 16,220.00 | 16,320.00 | 16,150.00 | 16,290.00 | - | 0.06% | 42,864 |
| Sep 12, 2025 | 16,210.00 | 16,320.00 | 16,140.00 | 16,280.00 | - | 0.49% | 42,081 |
| Sep 11, 2025 | 16,450.00 | 16,450.00 | 16,100.00 | 16,200.00 | - | -0.98% | 31,753 |
| Sep 10, 2025 | 16,450.00 | 16,450.00 | 16,270.00 | 16,360.00 | - | 0.25% | 30,366 |
| Sep 9, 2025 | 16,230.00 | 16,430.00 | 16,230.00 | 16,320.00 | - | 0.18% | 27,359 |
| Sep 8, 2025 | 16,230.00 | 16,420.00 | 16,170.00 | 16,290.00 | - | -0.37% | 22,631 |
| Sep 5, 2025 | 16,420.00 | 16,570.00 | 16,340.00 | 16,350.00 | - | -0.43% | 31,831 |
| Sep 4, 2025 | 16,260.00 | 16,490.00 | 16,260.00 | 16,420.00 | - | 1.48% | 26,518 |
| Sep 3, 2025 | 16,340.00 | 16,340.00 | 16,010.00 | 16,180.00 | - | -1.22% | 34,083 |
| Sep 2, 2025 | 16,310.00 | 16,460.00 | 16,130.00 | 16,380.00 | - | 0.49% | 38,350 |
| Sep 1, 2025 | 16,610.00 | 16,710.00 | 15,550.00 | 16,300.00 | - | -3.49% | 71,975 |
| Aug 29, 2025 | 17,090.00 | 17,090.00 | 16,880.00 | 16,890.00 | - | -1.34% | 53,859 |
| Aug 28, 2025 | 17,140.00 | 17,250.00 | 17,050.00 | 17,120.00 | - | -0.23% | 27,397 |
| Aug 27, 2025 | 17,320.00 | 17,400.00 | 17,110.00 | 17,160.00 | - | -1.32% | 49,408 |
| Aug 26, 2025 | 17,510.00 | 17,530.00 | 17,310.00 | 17,390.00 | - | 0.17% | 47,595 |
| Aug 25, 2025 | 17,210.00 | 17,450.00 | 17,210.00 | 17,360.00 | - | -0.80% | 75,461 |
| Aug 22, 2025 | 17,700.00 | 17,930.00 | 17,500.00 | 17,500.00 | - | -3.42% | 109,464 |
| Aug 21, 2025 | 18,400.00 | 18,520.00 | 18,120.00 | 18,120.00 | - | -3.92% | 133,138 |
| Aug 20, 2025 | 19,760.00 | 19,940.00 | 18,660.00 | 18,860.00 | - | -1.36% | 340,975 |
| Aug 19, 2025 | 19,800.00 | 19,900.00 | 18,620.00 | 19,120.00 | - | 0.37% | 482,113 |
| Aug 18, 2025 | 19,070.00 | 19,430.00 | 18,690.00 | 19,050.00 | - | 4.67% | 413,459 |
| Aug 14, 2025 | 18,030.00 | 18,330.00 | 17,900.00 | 18,200.00 | - | 0.50% | 95,800 |
| Aug 13, 2025 | 18,720.00 | 18,770.00 | 18,070.00 | 18,110.00 | - | -4.83% | 139,411 |
| Aug 12, 2025 | 18,900.00 | 19,590.00 | 18,510.00 | 19,030.00 | - | -1.70% | 388,267 |
| Aug 11, 2025 | 20,000.00 | 20,150.00 | 19,080.00 | 19,360.00 | - | 0.94% | 435,735 |
| Aug 8, 2025 | 19,690.00 | 19,730.00 | 18,580.00 | 19,180.00 | - | 3.90% | 825,280 |
| Aug 7, 2025 | 18,760.00 | 18,850.00 | 18,000.00 | 18,460.00 | - | 5.97% | 363,926 |
| Aug 6, 2025 | 17,170.00 | 17,590.00 | 17,120.00 | 17,420.00 | - | 0.52% | 29,253 |
| Aug 5, 2025 | 17,360.00 | 17,600.00 | 17,080.00 | 17,330.00 | - | -0.17% | 52,567 |
| Aug 4, 2025 | 17,080.00 | 17,480.00 | 16,970.00 | 17,360.00 | - | 1.64% | 46,463 |
| Aug 1, 2025 | 17,170.00 | 17,290.00 | 16,760.00 | 17,080.00 | - | -1.56% | 43,531 |
| Jul 31, 2025 | 17,080.00 | 17,620.00 | 17,030.00 | 17,350.00 | - | 1.64% | 53,146 |
| Jul 30, 2025 | 17,020.00 | 17,240.00 | 17,020.00 | 17,070.00 | - | -0.81% | 44,383 |
| Jul 29, 2025 | 17,000.00 | 17,260.00 | 16,870.00 | 17,210.00 | - | 2.26% | 35,795 |
| Jul 28, 2025 | 17,030.00 | 17,030.00 | 16,810.00 | 16,830.00 | - | -1.58% | 36,979 |
| Jul 25, 2025 | 17,480.00 | 17,620.00 | 17,050.00 | 17,100.00 | - | -2.56% | 45,386 |
| Jul 24, 2025 | 17,940.00 | 18,080.00 | 17,500.00 | 17,550.00 | - | -2.06% | 63,477 |
| Jul 23, 2025 | 17,820.00 | 18,300.00 | 17,490.00 | 17,920.00 | - | 0.50% | 83,276 |
| Jul 22, 2025 | 17,610.00 | 17,940.00 | 17,350.00 | 17,830.00 | - | 0.91% | 85,256 |
| Jul 21, 2025 | 17,400.00 | 18,050.00 | 17,380.00 | 17,670.00 | - | 3.51% | 109,371 |
| Jul 18, 2025 | 17,230.00 | 17,250.00 | 16,900.00 | 17,070.00 | - | -0.35% | 32,482 |
| Jul 17, 2025 | 17,210.00 | 17,370.00 | 17,010.00 | 17,130.00 | - | -0.52% | 22,148 |
| Jul 16, 2025 | 17,710.00 | 17,710.00 | 17,210.00 | 17,220.00 | - | -1.54% | 30,334 |
| Jul 15, 2025 | 17,680.00 | 17,880.00 | 17,340.00 | 17,490.00 | - | 1.69% | 55,403 |
| Jul 14, 2025 | 17,400.00 | 17,950.00 | 17,200.00 | 17,200.00 | - | -2.05% | 69,833 |
| Jul 11, 2025 | 17,020.00 | 17,800.00 | 17,020.00 | 17,560.00 | - | 3.35% | 95,254 |
| Jul 10, 2025 | 17,230.00 | 17,290.00 | 16,980.00 | 16,990.00 | - | -1.34% | 34,684 |
| Jul 9, 2025 | 17,100.00 | 17,250.00 | 16,980.00 | 17,220.00 | - | 0.58% | 32,272 |