Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea · Delayed Price · Currency is KRW 6,550.00
-10.00 (-0.15%)
At close: Sep 10, 2026
Daedong Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 6,510.00 | 6,590.00 | 6,280.00 | 6,550.00 | 6,550.00 | -0.15% | 240,748 |
| Sep 9, 2026 | 6,440.00 | 6,600.00 | 6,430.00 | 6,560.00 | 6,560.00 | 2.02% | 260,431 |
| Sep 8, 2026 | 6,500.00 | 6,870.00 | 6,430.00 | 6,430.00 | 6,430.00 | -0.16% | 550,923 |
| Sep 7, 2026 | 6,420.00 | 6,560.00 | 6,360.00 | 6,440.00 | 6,440.00 | 1.90% | 233,299 |
| Sep 4, 2026 | 6,270.00 | 6,370.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.44% | 202,518 |
| Sep 3, 2026 | 6,290.00 | 6,490.00 | 6,120.00 | 6,230.00 | 6,230.00 | 0.48% | 398,122 |
| Sep 2, 2026 | 6,260.00 | 6,400.00 | 6,190.00 | 6,200.00 | 6,200.00 | -3.88% | 275,658 |
| Sep 1, 2026 | 6,430.00 | 6,480.00 | 6,300.00 | 6,450.00 | 6,450.00 | 0.16% | 240,670 |
| Aug 31, 2026 | 6,200.00 | 6,550.00 | 6,130.00 | 6,440.00 | 6,440.00 | 1.58% | 319,146 |
| Aug 28, 2026 | 6,310.00 | 6,450.00 | 6,200.00 | 6,340.00 | 6,340.00 | 0.48% | 277,911 |
| Aug 27, 2026 | 6,070.00 | 6,430.00 | 5,960.00 | 6,310.00 | 6,310.00 | 3.10% | 370,812 |
| Aug 26, 2026 | 6,120.00 | 6,320.00 | 5,910.00 | 6,120.00 | 6,120.00 | 4.44% | 646,187 |
| Aug 25, 2026 | 5,780.00 | 5,950.00 | 5,590.00 | 5,860.00 | 5,860.00 | 1.38% | 314,332 |
| Aug 24, 2026 | 5,730.00 | 5,950.00 | 5,600.00 | 5,780.00 | 5,780.00 | 0.87% | 413,843 |
| Aug 21, 2026 | 5,970.00 | 5,980.00 | 5,710.00 | 5,730.00 | 5,730.00 | -4.82% | 322,298 |
| Aug 20, 2026 | 5,810.00 | 6,170.00 | 5,740.00 | 6,020.00 | 6,020.00 | - | 719,167 |
| Aug 19, 2026 | 6,210.00 | 6,320.00 | 5,970.00 | 6,020.00 | 6,020.00 | -6.08% | 358,422 |
| Aug 18, 2026 | 6,840.00 | 6,840.00 | 6,340.00 | 6,410.00 | 6,410.00 | -5.18% | 499,932 |
| Aug 14, 2026 | 6,650.00 | 7,040.00 | 6,630.00 | 6,760.00 | 6,760.00 | 1.81% | 705,784 |
| Aug 13, 2026 | 6,420.00 | 7,150.00 | 6,300.00 | 6,640.00 | 6,640.00 | 3.59% | 3,052,909 |
| Aug 12, 2026 | 6,360.00 | 6,580.00 | 6,220.00 | 6,410.00 | 6,410.00 | 1.58% | 578,318 |
| Aug 11, 2026 | 6,200.00 | 6,530.00 | 6,170.00 | 6,310.00 | 6,310.00 | 0.16% | 889,614 |
| Aug 10, 2026 | 5,850.00 | 7,200.00 | 5,810.00 | 6,300.00 | 6,300.00 | 7.69% | 4,174,727 |
| Aug 7, 2026 | 5,880.00 | 6,110.00 | 5,710.00 | 5,850.00 | 5,850.00 | -22.21% | 2,609,695 |
| Aug 6, 2026 | 7,550.00 | 7,720.00 | 7,350.00 | 7,520.00 | 7,520.00 | -0.13% | 63,890 |
| Aug 5, 2026 | 7,600.00 | 7,840.00 | 7,460.00 | 7,530.00 | 7,530.00 | 0.27% | 88,223 |
| Aug 4, 2026 | 7,300.00 | 7,550.00 | 7,270.00 | 7,510.00 | 7,510.00 | 1.76% | 70,271 |
| Aug 3, 2026 | 7,000.00 | 8,330.00 | 7,000.00 | 7,380.00 | 7,380.00 | 5.43% | 129,572 |
| Jul 31, 2026 | 6,207.69 | 7,046.15 | 6,146.15 | 7,000.00 | 7,000.00 | 13.61% | 139,203 |
| Jul 30, 2026 | 5,453.85 | 6,315.39 | 5,453.85 | 6,161.54 | 6,161.54 | 4.84% | 109,693 |
| Jul 29, 2026 | 6,276.92 | 6,584.62 | 5,546.15 | 5,876.92 | 5,876.92 | -6.72% | 123,389 |
| Jul 28, 2026 | 6,707.69 | 6,730.77 | 6,253.85 | 6,300.00 | 6,300.00 | -8.70% | 100,212 |
| Jul 27, 2026 | 6,961.54 | 7,107.69 | 6,815.39 | 6,900.00 | 6,900.00 | -0.88% | 28,526 |
| Jul 24, 2026 | 7,084.62 | 7,230.77 | 6,846.15 | 6,961.54 | 6,961.54 | -2.69% | 50,832 |
| Jul 23, 2026 | 6,746.15 | 7,161.54 | 6,515.39 | 7,153.85 | 7,153.85 | 5.44% | 61,206 |
| Jul 22, 2026 | 6,630.77 | 7,015.39 | 6,630.77 | 6,784.62 | 6,784.62 | 3.28% | 95,871 |
| Jul 21, 2026 | 6,346.15 | 6,576.92 | 6,146.15 | 6,569.23 | 6,569.23 | 3.02% | 137,311 |
| Jul 20, 2026 | 6,653.85 | 6,815.39 | 6,307.69 | 6,376.92 | 6,376.92 | -7.89% | 95,854 |
| Jul 16, 2026 | 7,000.00 | 7,215.39 | 6,838.46 | 6,923.08 | 6,923.08 | -3.02% | 110,205 |
| Jul 15, 2026 | 7,153.85 | 7,376.92 | 6,969.23 | 7,138.46 | 7,138.46 | -0.22% | 238,541 |
| Jul 14, 2026 | 7,307.69 | 7,453.85 | 7,007.69 | 7,153.85 | 7,153.85 | -4.02% | 83,279 |
| Jul 13, 2026 | 8,076.92 | 8,176.92 | 7,400.00 | 7,453.85 | 7,453.85 | -6.74% | 86,547 |
| Jul 10, 2026 | 7,576.92 | 8,138.46 | 7,576.92 | 7,992.31 | 7,992.31 | 3.59% | 59,259 |
| Jul 9, 2026 | 7,438.46 | 8,015.39 | 7,353.85 | 7,715.39 | 7,715.38 | 3.83% | 120,574 |
| Jul 8, 2026 | 7,492.31 | 7,876.92 | 7,392.31 | 7,430.77 | 7,430.77 | -3.50% | 73,342 |
| Jul 7, 2026 | 7,653.85 | 8,107.69 | 7,530.77 | 7,700.00 | 7,700.00 | -1.38% | 115,511 |
| Jul 6, 2026 | 7,938.46 | 8,192.31 | 7,615.39 | 7,807.69 | 7,807.69 | -1.46% | 57,279 |
| Jul 3, 2026 | 7,546.15 | 7,923.08 | 7,300.00 | 7,923.08 | 7,923.08 | 4.57% | 75,989 |
| Jul 2, 2026 | 7,784.62 | 8,284.62 | 7,538.46 | 7,576.92 | 7,576.92 | -5.47% | 111,328 |
| Jul 1, 2026 | 7,861.54 | 8,161.54 | 7,846.15 | 8,015.39 | 8,015.38 | 1.07% | 46,609 |