Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea · Delayed Price · Currency is KRW 8,190.00
-780.00 (-8.70%)
At close: Jul 28, 2026
Daedong Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8,720.00 | 8,750.00 | 8,130.00 | 8,190.00 | 8,190.00 | -8.70% | 77,087 |
| Jul 27, 2026 | 9,050.00 | 9,240.00 | 8,860.00 | 8,970.00 | 8,970.00 | -0.88% | 21,944 |
| Jul 24, 2026 | 9,210.00 | 9,400.00 | 8,900.00 | 9,050.00 | 9,050.00 | -2.69% | 38,881 |
| Jul 23, 2026 | 8,770.00 | 9,310.00 | 8,470.00 | 9,300.00 | 9,300.00 | 5.44% | 46,314 |
| Jul 22, 2026 | 8,620.00 | 9,120.00 | 8,620.00 | 8,820.00 | 8,820.00 | 3.28% | 73,441 |
| Jul 21, 2026 | 8,250.00 | 8,550.00 | 7,990.00 | 8,540.00 | 8,540.00 | 3.02% | 105,151 |
| Jul 20, 2026 | 8,650.00 | 8,860.00 | 8,200.00 | 8,290.00 | 8,290.00 | -7.89% | 73,735 |
| Jul 16, 2026 | 9,100.00 | 9,380.00 | 8,890.00 | 9,000.00 | 9,000.00 | -3.02% | 81,608 |
| Jul 15, 2026 | 9,300.00 | 9,590.00 | 9,060.00 | 9,280.00 | 9,280.00 | -0.22% | 180,814 |
| Jul 14, 2026 | 9,500.00 | 9,690.00 | 9,110.00 | 9,300.00 | 9,300.00 | -4.02% | 62,888 |
| Jul 13, 2026 | 10,500.00 | 10,630.00 | 9,620.00 | 9,690.00 | 9,690.00 | -6.74% | 66,576 |
| Jul 10, 2026 | 9,850.00 | 10,580.00 | 9,850.00 | 10,390.00 | 10,390.00 | 3.59% | 45,437 |
| Jul 9, 2026 | 9,670.00 | 10,420.00 | 9,560.00 | 10,030.00 | 10,030.00 | 3.83% | 92,750 |
| Jul 8, 2026 | 9,740.00 | 10,240.00 | 9,610.00 | 9,660.00 | 9,660.00 | -3.50% | 55,592 |
| Jul 7, 2026 | 9,950.00 | 10,540.00 | 9,790.00 | 10,010.00 | 10,010.00 | -1.38% | 88,856 |
| Jul 6, 2026 | 10,320.00 | 10,650.00 | 9,900.00 | 10,150.00 | 10,150.00 | -1.46% | 44,062 |
| Jul 3, 2026 | 9,810.00 | 10,300.00 | 9,490.00 | 10,300.00 | 10,300.00 | 4.57% | 57,427 |
| Jul 2, 2026 | 10,120.00 | 10,770.00 | 9,800.00 | 9,850.00 | 9,850.00 | -5.47% | 85,572 |
| Jul 1, 2026 | 10,220.00 | 10,610.00 | 10,200.00 | 10,420.00 | 10,420.00 | 1.07% | 35,755 |
| Jun 30, 2026 | 10,790.00 | 10,880.00 | 10,310.00 | 10,310.00 | 10,310.00 | -5.33% | 40,216 |
| Jun 29, 2026 | 9,620.00 | 10,900.00 | 9,620.00 | 10,890.00 | 10,890.00 | 9.01% | 65,677 |
| Jun 26, 2026 | 10,400.00 | 10,630.00 | 9,550.00 | 9,990.00 | 9,990.00 | -6.29% | 99,193 |
| Jun 25, 2026 | 10,960.00 | 11,350.00 | 10,500.00 | 10,660.00 | 10,660.00 | -3.18% | 56,601 |
| Jun 24, 2026 | 11,180.00 | 11,600.00 | 10,890.00 | 11,010.00 | 11,010.00 | -1.43% | 68,295 |
| Jun 23, 2026 | 11,760.00 | 12,100.00 | 11,160.00 | 11,170.00 | 11,170.00 | -6.99% | 110,213 |
| Jun 22, 2026 | 12,380.00 | 12,700.00 | 12,000.00 | 12,010.00 | 12,010.00 | -7.47% | 144,845 |
| Jun 19, 2026 | 12,600.00 | 16,360.00 | 11,610.00 | 12,980.00 | 12,980.00 | 0.70% | 675,050 |
| Jun 18, 2026 | 13,480.00 | 13,610.00 | 12,790.00 | 12,890.00 | 12,890.00 | -5.29% | 57,802 |
| Jun 17, 2026 | 13,800.00 | 14,350.00 | 13,450.00 | 13,610.00 | 13,610.00 | -0.44% | 98,036 |
| Jun 16, 2026 | 14,200.00 | 14,440.00 | 13,580.00 | 13,670.00 | 13,670.00 | -2.70% | 84,408 |
| Jun 15, 2026 | 14,740.00 | 15,000.00 | 13,960.00 | 14,050.00 | 14,050.00 | 1.44% | 104,522 |
| Jun 12, 2026 | 13,700.00 | 14,320.00 | 13,520.00 | 13,850.00 | 13,850.00 | 6.70% | 72,366 |
| Jun 11, 2026 | 13,510.00 | 14,180.00 | 12,240.00 | 12,980.00 | 12,980.00 | -4.82% | 138,462 |
| Jun 10, 2026 | 14,690.00 | 16,500.00 | 14,690.00 | 16,210.00 | 13,637.80 | 8.79% | 215,728 |
| Jun 9, 2026 | 13,760.00 | 15,330.00 | 13,760.00 | 14,900.00 | 12,535.67 | 8.60% | 85,141 |
| Jun 8, 2026 | 14,010.00 | 14,350.00 | 13,610.00 | 13,720.00 | 11,542.91 | -7.36% | 108,209 |
| Jun 5, 2026 | 15,830.00 | 15,900.00 | 14,250.00 | 14,810.00 | 12,459.95 | -6.44% | 114,738 |
| Jun 4, 2026 | 15,560.00 | 16,140.00 | 15,250.00 | 15,830.00 | 13,318.10 | 1.74% | 64,360 |
| Jun 2, 2026 | 15,950.00 | 16,160.00 | 15,410.00 | 15,560.00 | 13,090.94 | -3.83% | 92,206 |
| Jun 1, 2026 | 16,570.00 | 16,570.00 | 15,610.00 | 16,180.00 | 13,612.56 | -3.17% | 78,528 |
| May 29, 2026 | 16,570.00 | 16,980.00 | 15,900.00 | 16,710.00 | 14,058.46 | 0.91% | 96,994 |
| May 28, 2026 | 17,430.00 | 17,550.00 | 16,160.00 | 16,560.00 | 13,932.26 | -4.83% | 131,963 |
| May 27, 2026 | 18,070.00 | 18,350.00 | 17,350.00 | 17,400.00 | 14,638.97 | -3.71% | 99,470 |
| May 26, 2026 | 18,820.00 | 19,090.00 | 18,050.00 | 18,070.00 | 15,202.65 | -2.90% | 86,307 |
| May 22, 2026 | 18,440.00 | 18,700.00 | 18,120.00 | 18,610.00 | 15,656.97 | 3.68% | 84,238 |
| May 21, 2026 | 17,210.00 | 17,990.00 | 17,210.00 | 17,950.00 | 15,101.69 | 6.15% | 72,056 |
| May 20, 2026 | 17,500.00 | 17,620.00 | 16,490.00 | 16,910.00 | 14,226.72 | -4.08% | 131,756 |
| May 19, 2026 | 17,660.00 | 18,030.00 | 17,070.00 | 17,630.00 | 14,832.47 | -1.78% | 156,550 |
| May 18, 2026 | 18,610.00 | 18,910.00 | 17,760.00 | 17,950.00 | 15,101.69 | -5.43% | 157,051 |
| May 15, 2026 | 20,150.00 | 20,500.00 | 18,650.00 | 18,980.00 | 15,968.25 | -5.57% | 249,570 |