Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea · Delayed Price · Currency is KRW 7,220.00
+850.00 (13.34%)
At close: Nov 10, 2026
Daedong Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6,400.00 | 7,400.00 | 6,400.00 | 7,220.00 | 7,220.00 | 13.34% | 8,220,448 |
| Nov 9, 2026 | 6,540.00 | 7,010.00 | 6,300.00 | 6,370.00 | 6,370.00 | -5.35% | 4,586,383 |
| Nov 6, 2026 | 6,260.00 | 7,100.00 | 6,100.00 | 6,730.00 | 6,730.00 | 1.97% | 7,989,225 |
| Nov 5, 2026 | 6,650.00 | 7,490.00 | 6,350.00 | 6,600.00 | 6,600.00 | 6.11% | 16,912,508 |
| Nov 4, 2026 | 5,500.00 | 6,790.00 | 5,500.00 | 6,220.00 | 6,220.00 | 18.93% | 13,494,484 |
| Nov 3, 2026 | 5,350.00 | 5,440.00 | 5,200.00 | 5,230.00 | 5,230.00 | -3.86% | 187,173 |
| Nov 2, 2026 | 5,210.00 | 5,520.00 | 5,200.00 | 5,440.00 | 5,440.00 | 1.87% | 88,517 |
| Oct 30, 2026 | 5,470.00 | 5,540.00 | 5,290.00 | 5,340.00 | 5,340.00 | -3.96% | 152,941 |
| Oct 29, 2026 | 5,800.00 | 6,240.00 | 5,430.00 | 5,560.00 | 5,560.00 | -3.97% | 614,517 |
| Oct 28, 2026 | 5,600.00 | 5,870.00 | 5,580.00 | 5,790.00 | 5,790.00 | 4.51% | 335,470 |
| Oct 27, 2026 | 5,440.00 | 5,750.00 | 5,440.00 | 5,540.00 | 5,540.00 | 2.21% | 173,388 |
| Oct 26, 2026 | 5,500.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | -3.04% | 105,693 |
| Oct 23, 2026 | 5,490.00 | 5,760.00 | 5,340.00 | 5,590.00 | 5,590.00 | 0.36% | 216,122 |
| Oct 22, 2026 | 5,650.00 | 5,910.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.42% | 294,905 |
| Oct 21, 2026 | 5,640.00 | 5,700.00 | 5,510.00 | 5,650.00 | 5,650.00 | 3.48% | 101,853 |
| Oct 20, 2026 | 5,680.00 | 5,720.00 | 5,380.00 | 5,460.00 | 5,460.00 | -4.04% | 98,911 |
| Oct 19, 2026 | 5,290.00 | 5,690.00 | 5,290.00 | 5,690.00 | 5,690.00 | 4.79% | 87,110 |
| Oct 16, 2026 | 5,280.00 | 5,550.00 | 5,270.00 | 5,430.00 | 5,430.00 | 3.04% | 103,609 |
| Oct 15, 2026 | 5,500.00 | 5,540.00 | 5,200.00 | 5,270.00 | 5,270.00 | -7.38% | 199,595 |
| Oct 14, 2026 | 5,650.00 | 5,870.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.89% | 122,732 |
| Oct 13, 2026 | 5,630.00 | 5,680.00 | 5,350.00 | 5,640.00 | 5,640.00 | -1.57% | 301,387 |
| Oct 12, 2026 | 6,100.00 | 6,110.00 | 5,710.00 | 5,730.00 | 5,730.00 | -6.07% | 242,571 |
| Oct 8, 2026 | 6,360.00 | 6,460.00 | 5,880.00 | 6,100.00 | 6,100.00 | -4.09% | 198,735 |
| Oct 7, 2026 | 6,540.00 | 6,590.00 | 6,360.00 | 6,360.00 | 6,360.00 | -3.05% | 201,003 |
| Oct 6, 2026 | 6,420.00 | 6,570.00 | 6,400.00 | 6,560.00 | 6,560.00 | 2.02% | 219,160 |
| Oct 2, 2026 | 6,390.00 | 6,450.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.63% | 169,079 |
| Oct 1, 2026 | 6,260.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | 2.24% | 220,141 |
| Sep 30, 2026 | 6,290.00 | 6,370.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.16% | 152,401 |
| Sep 29, 2026 | 6,210.00 | 6,270.00 | 6,140.00 | 6,260.00 | 6,260.00 | - | 138,430 |
| Sep 28, 2026 | 6,230.00 | 6,370.00 | 6,100.00 | 6,260.00 | 6,260.00 | 0.48% | 197,673 |
| Sep 23, 2026 | 6,290.00 | 6,330.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.48% | 119,692 |
| Sep 22, 2026 | 6,270.00 | 6,480.00 | 6,240.00 | 6,260.00 | 6,260.00 | 0.81% | 210,665 |
| Sep 21, 2026 | 6,350.00 | 6,360.00 | 6,170.00 | 6,210.00 | 6,210.00 | -1.74% | 164,277 |
| Sep 18, 2026 | 6,300.00 | 6,370.00 | 6,250.00 | 6,320.00 | 6,320.00 | 1.12% | 144,081 |
| Sep 17, 2026 | 6,160.00 | 6,270.00 | 6,110.00 | 6,250.00 | 6,250.00 | 2.46% | 184,869 |
| Sep 16, 2026 | 6,180.00 | 6,220.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.81% | 151,679 |
| Sep 15, 2026 | 6,100.00 | 6,590.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.82% | 1,714,979 |
| Sep 14, 2026 | 6,330.00 | 6,340.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 176,555 |
| Sep 11, 2026 | 6,370.00 | 6,490.00 | 6,320.00 | 6,400.00 | 6,400.00 | -2.29% | 128,905 |
| Sep 10, 2026 | 6,510.00 | 6,590.00 | 6,280.00 | 6,550.00 | 6,550.00 | -0.15% | 241,051 |
| 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% | 553,648 |
| Sep 7, 2026 | 6,420.00 | 6,560.00 | 6,360.00 | 6,440.00 | 6,440.00 | 1.90% | 235,722 |
| 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% | 281,891 |
| Aug 27, 2026 | 6,070.00 | 6,430.00 | 5,960.00 | 6,310.00 | 6,310.00 | 3.10% | 372,213 |