Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea · Delayed Price · Currency is KRW 20,500
+50 (0.24%)
At close: Apr 28, 2026
Daedong Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,550.00 | 20,950.00 | 20,350.00 | 20,500.00 | 20,500.00 | 0.24% | 214,455 |
| Apr 27, 2026 | 20,100.00 | 20,700.00 | 19,800.00 | 20,450.00 | 20,450.00 | 2.00% | 211,714 |
| Apr 24, 2026 | 19,600.00 | 20,250.00 | 19,330.00 | 20,050.00 | 20,050.00 | 2.56% | 203,039 |
| Apr 23, 2026 | 18,580.00 | 19,810.00 | 18,500.00 | 19,550.00 | 19,550.00 | -8.86% | 867,314 |
| Apr 22, 2026 | 21,500.00 | 21,550.00 | 21,000.00 | 21,450.00 | 21,450.00 | -2.05% | 180,313 |
| Apr 21, 2026 | 21,250.00 | 22,000.00 | 21,250.00 | 21,900.00 | 21,900.00 | 4.29% | 389,039 |
| Apr 20, 2026 | 21,150.00 | 21,150.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.64% | 130,031 |
| Apr 17, 2026 | 21,400.00 | 21,500.00 | 20,900.00 | 21,350.00 | 21,350.00 | 0.23% | 127,176 |
| Apr 16, 2026 | 21,450.00 | 21,575.00 | 21,150.00 | 21,300.00 | 21,300.00 | 0.24% | 148,323 |
| Apr 15, 2026 | 21,550.00 | 21,750.00 | 21,150.00 | 21,250.00 | 21,250.00 | 0.24% | 195,094 |
| Apr 14, 2026 | 21,500.00 | 21,550.00 | 21,150.00 | 21,200.00 | 21,200.00 | 0.47% | 176,254 |
| Apr 13, 2026 | 20,900.00 | 21,350.00 | 20,900.00 | 21,100.00 | 21,100.00 | -2.54% | 149,285 |
| Apr 10, 2026 | 22,300.00 | 22,600.00 | 21,600.00 | 21,650.00 | 21,650.00 | -0.23% | 348,403 |
| Apr 9, 2026 | 21,050.00 | 22,400.00 | 20,800.00 | 21,700.00 | 21,700.00 | -0.23% | 543,775 |
| Apr 8, 2026 | 21,200.00 | 23,300.00 | 20,450.00 | 21,750.00 | 21,750.00 | 9.85% | 1,821,245 |
| Apr 7, 2026 | 19,950.00 | 20,250.00 | 19,320.00 | 19,800.00 | 19,800.00 | 1.49% | 172,924 |
| Apr 6, 2026 | 19,730.00 | 19,900.00 | 19,320.00 | 19,510.00 | 19,510.00 | -1.12% | 126,393 |
| Apr 3, 2026 | 19,860.00 | 20,250.00 | 19,590.00 | 19,730.00 | 19,730.00 | 0.71% | 135,213 |
| Apr 2, 2026 | 21,400.00 | 21,400.00 | 19,310.00 | 19,590.00 | 19,590.00 | -6.49% | 427,804 |
| Apr 1, 2026 | 19,900.00 | 21,100.00 | 19,880.00 | 20,950.00 | 20,950.00 | 9.57% | 304,288 |
| Mar 31, 2026 | 19,010.00 | 20,250.00 | 19,010.00 | 19,120.00 | 19,120.00 | -2.35% | 159,915 |
| Mar 30, 2026 | 19,470.00 | 19,850.00 | 18,870.00 | 19,580.00 | 19,580.00 | -3.31% | 177,232 |
| Mar 27, 2026 | 19,530.00 | 20,800.00 | 19,340.00 | 20,250.00 | 20,250.00 | 2.22% | 367,008 |
| Mar 26, 2026 | 20,600.00 | 20,600.00 | 19,700.00 | 19,810.00 | 19,810.00 | -4.30% | 215,697 |
| Mar 25, 2026 | 20,450.00 | 21,300.00 | 20,250.00 | 20,700.00 | 20,700.00 | 4.44% | 250,842 |
| Mar 24, 2026 | 20,400.00 | 20,600.00 | 19,570.00 | 19,820.00 | 19,820.00 | 1.54% | 202,089 |
| Mar 23, 2026 | 20,800.00 | 21,000.00 | 19,430.00 | 19,520.00 | 19,520.00 | -10.25% | 407,587 |
| Mar 20, 2026 | 20,600.00 | 22,650.00 | 20,450.00 | 21,750.00 | 21,750.00 | 7.14% | 1,147,376 |
| Mar 19, 2026 | 20,300.00 | 20,650.00 | 20,000.00 | 20,300.00 | 20,300.00 | -2.17% | 141,644 |
| Mar 18, 2026 | 20,650.00 | 20,900.00 | 20,450.00 | 20,750.00 | 20,750.00 | 1.47% | 145,509 |
| Mar 17, 2026 | 20,650.00 | 20,950.00 | 20,250.00 | 20,450.00 | 20,450.00 | 1.24% | 118,677 |
| Mar 16, 2026 | 21,050.00 | 21,150.00 | 20,000.00 | 20,200.00 | 20,200.00 | -5.16% | 209,457 |
| Mar 13, 2026 | 20,700.00 | 21,750.00 | 20,650.00 | 21,300.00 | 21,300.00 | -0.47% | 165,770 |
| Mar 12, 2026 | 20,650.00 | 21,550.00 | 20,300.00 | 21,400.00 | 21,400.00 | 2.39% | 192,644 |
| Mar 11, 2026 | 21,700.00 | 21,850.00 | 20,550.00 | 20,900.00 | 20,900.00 | -3.24% | 354,691 |
| Mar 10, 2026 | 20,900.00 | 21,900.00 | 20,600.00 | 21,600.00 | 21,600.00 | 9.37% | 442,606 |
| Mar 9, 2026 | 19,800.00 | 20,350.00 | 19,270.00 | 19,750.00 | 19,750.00 | -6.84% | 273,488 |
| Mar 6, 2026 | 20,700.00 | 21,350.00 | 20,050.00 | 21,200.00 | 21,200.00 | 2.17% | 218,076 |
| Mar 5, 2026 | 19,650.00 | 21,200.00 | 19,540.00 | 20,750.00 | 20,750.00 | 13.39% | 451,465 |
| Mar 4, 2026 | 20,650.00 | 21,700.00 | 18,300.00 | 18,300.00 | 18,300.00 | -16.82% | 748,081 |
| Mar 3, 2026 | 23,300.00 | 23,900.00 | 22,000.00 | 22,000.00 | 22,000.00 | -10.39% | 715,584 |
| Feb 27, 2026 | 23,850.00 | 25,150.00 | 23,650.00 | 24,550.00 | 24,550.00 | 1.03% | 715,100 |
| Feb 26, 2026 | 22,900.00 | 26,600.00 | 22,550.00 | 24,300.00 | 24,300.00 | 6.11% | 3,761,135 |
| Feb 25, 2026 | 23,500.00 | 24,200.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.72% | 617,191 |
| Feb 24, 2026 | 23,100.00 | 23,650.00 | 22,700.00 | 23,300.00 | 23,300.00 | - | 338,126 |
| Feb 23, 2026 | 24,300.00 | 24,300.00 | 23,100.00 | 23,300.00 | 23,300.00 | -4.12% | 556,590 |
| Feb 20, 2026 | 25,000.00 | 25,650.00 | 24,250.00 | 24,300.00 | 24,300.00 | -3.95% | 685,233 |
| Feb 19, 2026 | 24,600.00 | 27,400.00 | 23,450.00 | 25,300.00 | 25,300.00 | 0.40% | 3,050,027 |
| Feb 13, 2026 | 25,000.00 | 26,650.00 | 24,950.00 | 25,200.00 | 25,200.00 | -1.95% | 900,650 |
| Feb 12, 2026 | 26,300.00 | 29,050.00 | 25,400.00 | 25,700.00 | 25,700.00 | 1.78% | 4,438,901 |