Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea · Delayed Price · Currency is KRW 16,910
-720 (-4.08%)
At close: May 20, 2026
Daedong Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 17,210.00 | 17,990.00 | 17,210.00 | 17,950.00 | 17,950.00 | 6.15% | 70,901 |
| May 20, 2026 | 17,500.00 | 17,620.00 | 16,490.00 | 16,910.00 | 16,910.00 | -4.08% | 130,630 |
| May 19, 2026 | 17,660.00 | 18,030.00 | 17,070.00 | 17,630.00 | 17,630.00 | -1.78% | 156,358 |
| May 18, 2026 | 18,610.00 | 18,910.00 | 17,760.00 | 17,950.00 | 17,950.00 | -5.43% | 155,571 |
| May 15, 2026 | 20,150.00 | 20,500.00 | 18,650.00 | 18,980.00 | 18,980.00 | -5.57% | 249,570 |
| May 14, 2026 | 21,150.00 | 21,650.00 | 20,000.00 | 20,100.00 | 20,100.00 | -3.60% | 303,332 |
| May 13, 2026 | 19,920.00 | 21,050.00 | 19,770.00 | 20,850.00 | 20,850.00 | 4.67% | 312,698 |
| May 12, 2026 | 19,710.00 | 20,250.00 | 19,230.00 | 19,920.00 | 19,920.00 | 1.63% | 246,648 |
| May 11, 2026 | 20,300.00 | 20,300.00 | 19,600.00 | 19,600.00 | 19,600.00 | -3.21% | 213,596 |
| May 8, 2026 | 20,050.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.74% | 158,307 |
| May 7, 2026 | 20,800.00 | 22,350.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.99% | 1,146,202 |
| May 6, 2026 | 20,700.00 | 20,700.00 | 19,960.00 | 20,200.00 | 20,200.00 | -1.94% | 158,904 |
| May 4, 2026 | 20,500.00 | 21,050.00 | 20,450.00 | 20,600.00 | 20,600.00 | 1.98% | 174,585 |
| Apr 30, 2026 | 20,900.00 | 21,050.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.70% | 189,703 |
| Apr 29, 2026 | 20,500.00 | 20,625.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.24% | 99,041 |
| Apr 28, 2026 | 20,550.00 | 20,950.00 | 20,350.00 | 20,500.00 | 20,500.00 | 0.24% | 216,960 |
| Apr 27, 2026 | 20,100.00 | 20,700.00 | 19,800.00 | 20,450.00 | 20,450.00 | 2.00% | 212,897 |
| Apr 24, 2026 | 19,600.00 | 20,250.00 | 19,330.00 | 20,050.00 | 20,050.00 | 2.56% | 207,340 |
| Apr 23, 2026 | 18,580.00 | 19,810.00 | 18,500.00 | 19,550.00 | 19,550.00 | -8.86% | 870,255 |
| 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% | 130,834 |
| Apr 16, 2026 | 21,450.00 | 21,575.00 | 21,150.00 | 21,300.00 | 21,300.00 | 0.24% | 151,834 |
| Apr 15, 2026 | 21,550.00 | 21,750.00 | 21,150.00 | 21,250.00 | 21,250.00 | 0.24% | 197,934 |
| Apr 14, 2026 | 21,500.00 | 21,550.00 | 21,150.00 | 21,200.00 | 21,200.00 | 0.47% | 184,110 |
| 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% | 357,171 |
| 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% | 1,834,964 |
| Apr 7, 2026 | 19,950.00 | 20,250.00 | 19,320.00 | 19,800.00 | 19,800.00 | 1.49% | 179,961 |
| 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% | 138,815 |
| Apr 2, 2026 | 21,400.00 | 21,400.00 | 19,310.00 | 19,590.00 | 19,590.00 | -6.49% | 430,449 |
| Apr 1, 2026 | 19,900.00 | 21,100.00 | 19,880.00 | 20,950.00 | 20,950.00 | 9.57% | 307,942 |
| Mar 31, 2026 | 19,010.00 | 20,250.00 | 19,010.00 | 19,120.00 | 19,120.00 | -2.35% | 161,155 |
| 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% | 369,840 |
| Mar 26, 2026 | 20,600.00 | 20,600.00 | 19,700.00 | 19,810.00 | 19,810.00 | -4.30% | 217,625 |
| Mar 25, 2026 | 20,450.00 | 21,300.00 | 20,250.00 | 20,700.00 | 20,700.00 | 4.44% | 253,924 |
| Mar 24, 2026 | 20,400.00 | 20,600.00 | 19,570.00 | 19,820.00 | 19,820.00 | 1.54% | 207,381 |
| 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% | 1,163,609 |
| Mar 19, 2026 | 20,300.00 | 20,650.00 | 20,000.00 | 20,300.00 | 20,300.00 | -2.17% | 143,778 |
| Mar 18, 2026 | 20,650.00 | 20,900.00 | 20,450.00 | 20,750.00 | 20,750.00 | 1.47% | 146,600 |
| Mar 17, 2026 | 20,650.00 | 20,950.00 | 20,250.00 | 20,450.00 | 20,450.00 | 1.24% | 119,737 |
| 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% | 193,960 |
| Mar 11, 2026 | 21,700.00 | 21,850.00 | 20,550.00 | 20,900.00 | 20,900.00 | -3.24% | 360,850 |