Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea · Delayed Price · Currency is KRW 13,850
+870 (6.70%)
At close: Jun 12, 2026
Daedong Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 21,150.00 | 21,650.00 | 20,000.00 | 20,100.00 | 16,910.53 | -3.60% | 303,332 |
| May 13, 2026 | 19,920.00 | 21,050.00 | 19,770.00 | 20,850.00 | 17,541.52 | 4.67% | 312,698 |
| May 12, 2026 | 19,710.00 | 20,250.00 | 19,230.00 | 19,920.00 | 16,759.09 | 1.63% | 246,648 |
| May 11, 2026 | 20,300.00 | 20,300.00 | 19,600.00 | 19,600.00 | 16,489.87 | -3.21% | 213,596 |
| May 8, 2026 | 20,050.00 | 20,700.00 | 20,000.00 | 20,250.00 | 17,036.73 | -0.74% | 158,307 |
| May 7, 2026 | 20,800.00 | 22,350.00 | 20,100.00 | 20,400.00 | 17,162.93 | 0.99% | 1,146,202 |
| May 6, 2026 | 20,700.00 | 20,700.00 | 19,960.00 | 20,200.00 | 16,994.66 | -1.94% | 158,904 |
| May 4, 2026 | 20,500.00 | 21,050.00 | 20,450.00 | 20,600.00 | 17,331.19 | 1.98% | 174,585 |
| Apr 30, 2026 | 20,900.00 | 21,050.00 | 20,100.00 | 20,200.00 | 16,994.66 | -1.70% | 189,703 |
| Apr 29, 2026 | 20,500.00 | 20,625.00 | 20,250.00 | 20,550.00 | 17,289.13 | 0.24% | 99,041 |
| Apr 28, 2026 | 20,550.00 | 20,950.00 | 20,350.00 | 20,500.00 | 17,247.06 | 0.24% | 216,960 |
| Apr 27, 2026 | 20,100.00 | 20,700.00 | 19,800.00 | 20,450.00 | 17,204.99 | 2.00% | 212,897 |
| Apr 24, 2026 | 19,600.00 | 20,250.00 | 19,330.00 | 20,050.00 | 16,868.47 | 2.56% | 207,340 |
| Apr 23, 2026 | 18,580.00 | 19,810.00 | 18,500.00 | 19,550.00 | 16,447.81 | -8.86% | 870,255 |
| Apr 22, 2026 | 21,500.00 | 21,550.00 | 21,000.00 | 21,450.00 | 18,046.31 | -2.05% | 180,313 |
| Apr 21, 2026 | 21,250.00 | 22,000.00 | 21,250.00 | 21,900.00 | 18,424.91 | 4.29% | 389,039 |
| Apr 20, 2026 | 21,150.00 | 21,150.00 | 20,650.00 | 21,000.00 | 17,667.72 | -1.64% | 130,031 |
| Apr 17, 2026 | 21,400.00 | 21,500.00 | 20,900.00 | 21,350.00 | 17,962.18 | 0.23% | 130,834 |
| Apr 16, 2026 | 21,450.00 | 21,575.00 | 21,150.00 | 21,300.00 | 17,920.12 | 0.24% | 151,834 |
| Apr 15, 2026 | 21,550.00 | 21,750.00 | 21,150.00 | 21,250.00 | 17,878.05 | 0.24% | 197,934 |
| Apr 14, 2026 | 21,500.00 | 21,550.00 | 21,150.00 | 21,200.00 | 17,835.98 | 0.47% | 184,110 |
| Apr 13, 2026 | 20,900.00 | 21,350.00 | 20,900.00 | 21,100.00 | 17,751.85 | -2.54% | 149,285 |
| Apr 10, 2026 | 22,300.00 | 22,600.00 | 21,600.00 | 21,650.00 | 18,214.58 | -0.23% | 357,171 |
| Apr 9, 2026 | 21,050.00 | 22,400.00 | 20,800.00 | 21,700.00 | 18,256.64 | -0.23% | 543,775 |
| Apr 8, 2026 | 21,200.00 | 23,300.00 | 20,450.00 | 21,750.00 | 18,298.71 | 9.85% | 1,834,964 |
| Apr 7, 2026 | 19,950.00 | 20,250.00 | 19,320.00 | 19,800.00 | 16,658.14 | 1.49% | 179,961 |
| Apr 6, 2026 | 19,730.00 | 19,900.00 | 19,320.00 | 19,510.00 | 16,414.15 | -1.12% | 126,393 |
| Apr 3, 2026 | 19,860.00 | 20,250.00 | 19,590.00 | 19,730.00 | 16,599.24 | 0.71% | 138,815 |
| Apr 2, 2026 | 21,400.00 | 21,400.00 | 19,310.00 | 19,590.00 | 16,481.46 | -6.49% | 430,449 |
| Apr 1, 2026 | 19,900.00 | 21,100.00 | 19,880.00 | 20,950.00 | 17,625.65 | 9.57% | 307,942 |
| Mar 31, 2026 | 19,010.00 | 20,250.00 | 19,010.00 | 19,120.00 | 16,086.04 | -2.35% | 161,155 |