Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea
· Delayed Price · Currency is KRW 21,200
+450 (2.17%)
At close: Mar 6, 2026
Daedong Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 26,450.00 | 28,000.00 | 25,000.00 | 25,250.00 | 25,250.00 | -3.26% | 3,221,247 |
| Feb 10, 2026 | 22,300.00 | 28,450.00 | 20,900.00 | 26,100.00 | 26,100.00 | 16.00% | 10,934,603 |
| Feb 9, 2026 | 22,400.00 | 24,250.00 | 22,300.00 | 22,500.00 | 22,500.00 | 1.35% | 2,372,332 |
| Feb 6, 2026 | 24,000.00 | 26,500.00 | 21,550.00 | 22,200.00 | 22,200.00 | -2.84% | 7,989,091 |
| Feb 5, 2026 | 19,700.00 | 25,600.00 | 19,080.00 | 22,850.00 | 22,850.00 | 15.99% | 17,881,793 |
| Feb 4, 2026 | 19,760.00 | 20,800.00 | 19,510.00 | 19,700.00 | 19,700.00 | -5.29% | 1,224,246 |
| Feb 3, 2026 | 18,100.00 | 22,450.00 | 18,000.00 | 20,800.00 | 20,800.00 | 17.38% | 4,266,374 |
| Feb 2, 2026 | 17,300.00 | 18,220.00 | 16,960.00 | 17,720.00 | 17,720.00 | 1.90% | 368,507 |
| Jan 30, 2026 | 17,930.00 | 17,930.00 | 17,220.00 | 17,390.00 | 17,390.00 | -3.07% | 218,821 |
| Jan 29, 2026 | 17,780.00 | 17,940.00 | 17,350.00 | 17,940.00 | 17,940.00 | 0.90% | 219,306 |
| Jan 28, 2026 | 17,550.00 | 18,050.00 | 17,370.00 | 17,780.00 | 17,780.00 | 1.95% | 225,604 |
| Jan 27, 2026 | 17,620.00 | 17,620.00 | 17,300.00 | 17,440.00 | 17,440.00 | -1.02% | 163,330 |
| Jan 26, 2026 | 17,560.00 | 17,710.00 | 17,320.00 | 17,620.00 | 17,620.00 | -2.11% | 249,772 |
| Jan 23, 2026 | 18,480.00 | 18,480.00 | 17,740.00 | 18,000.00 | 18,000.00 | 1.47% | 649,841 |
| Jan 22, 2026 | 17,660.00 | 18,230.00 | 17,480.00 | 17,740.00 | 17,740.00 | 1.60% | 421,690 |
| Jan 21, 2026 | 17,190.00 | 17,460.00 | 17,060.00 | 17,460.00 | 17,460.00 | -1.19% | 205,861 |
| Jan 20, 2026 | 17,660.00 | 18,320.00 | 17,160.00 | 17,670.00 | 17,670.00 | -0.06% | 338,450 |
| Jan 19, 2026 | 17,400.00 | 17,890.00 | 17,350.00 | 17,680.00 | 17,680.00 | 2.61% | 281,889 |
| Jan 16, 2026 | 17,490.00 | 17,610.00 | 17,190.00 | 17,230.00 | 17,230.00 | -1.49% | 201,067 |
| Jan 15, 2026 | 16,750.00 | 17,620.00 | 16,600.00 | 17,490.00 | 17,490.00 | 4.36% | 208,430 |
| Jan 14, 2026 | 17,110.00 | 17,260.00 | 16,740.00 | 16,760.00 | 16,760.00 | -2.05% | 109,366 |
| Jan 13, 2026 | 17,380.00 | 17,390.00 | 17,010.00 | 17,110.00 | 17,110.00 | -1.61% | 164,028 |
| Jan 12, 2026 | 17,290.00 | 18,210.00 | 17,190.00 | 17,390.00 | 17,390.00 | 0.93% | 524,787 |
| Jan 9, 2026 | 17,500.00 | 17,900.00 | 16,760.00 | 17,230.00 | 17,230.00 | 6.36% | 1,057,678 |
| Jan 8, 2026 | 16,640.00 | 16,660.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.70% | 118,614 |
| Jan 7, 2026 | 16,780.00 | 17,150.00 | 16,310.00 | 16,650.00 | 16,650.00 | -0.77% | 213,788 |
| Jan 6, 2026 | 16,890.00 | 17,210.00 | 16,710.00 | 16,780.00 | 16,780.00 | -0.65% | 146,062 |
| Jan 5, 2026 | 16,600.00 | 16,970.00 | 16,350.00 | 16,890.00 | 16,890.00 | 0.30% | 155,831 |
| Jan 2, 2026 | 17,080.00 | 17,120.00 | 16,670.00 | 16,840.00 | 16,840.00 | -2.38% | 216,938 |
| Dec 30, 2025 | 17,570.00 | 17,580.00 | 17,240.00 | 17,250.00 | 17,250.00 | -5.43% | 186,585 |
| Dec 29, 2025 | 18,240.00 | 18,440.00 | 17,620.00 | 18,240.00 | 18,240.00 | 11.02% | 765,143 |
| Dec 26, 2025 | 16,680.00 | 16,770.00 | 16,430.00 | 16,430.00 | 16,390.00 | -0.67% | 46,546 |
| Dec 24, 2025 | 16,620.00 | 16,760.00 | 16,510.00 | 16,540.00 | 16,499.73 | -0.42% | 41,779 |
| Dec 23, 2025 | 16,940.00 | 16,940.00 | 16,590.00 | 16,610.00 | 16,569.56 | -2.29% | 57,784 |
| Dec 22, 2025 | 17,120.00 | 17,160.00 | 16,780.00 | 17,000.00 | 16,958.61 | -2.19% | 86,813 |
| Dec 19, 2025 | 16,630.00 | 17,410.00 | 16,350.00 | 17,380.00 | 17,337.69 | 5.59% | 142,787 |
| Dec 18, 2025 | 16,500.00 | 16,950.00 | 16,450.00 | 16,460.00 | 16,419.93 | -2.49% | 66,769 |
| Dec 17, 2025 | 17,210.00 | 17,280.00 | 16,830.00 | 16,880.00 | 16,838.90 | -1.92% | 113,883 |
| Dec 16, 2025 | 17,880.00 | 18,070.00 | 17,130.00 | 17,210.00 | 17,168.10 | -3.04% | 180,936 |
| Dec 15, 2025 | 17,450.00 | 17,930.00 | 17,330.00 | 17,750.00 | 17,706.79 | -0.50% | 147,879 |
| Dec 12, 2025 | 17,600.00 | 17,880.00 | 17,420.00 | 17,840.00 | 17,796.57 | 3.42% | 229,805 |
| Dec 11, 2025 | 17,270.00 | 17,390.00 | 17,050.00 | 17,250.00 | 17,208.00 | 0.41% | 160,751 |
| Dec 10, 2025 | 16,630.00 | 17,180.00 | 16,390.00 | 17,180.00 | 17,138.17 | 3.74% | 170,811 |
| Dec 9, 2025 | 16,630.00 | 16,660.00 | 16,420.00 | 16,560.00 | 16,519.68 | -1.37% | 92,233 |
| Dec 8, 2025 | 16,890.00 | 17,060.00 | 16,670.00 | 16,790.00 | 16,749.12 | -0.59% | 85,780 |
| Dec 5, 2025 | 17,060.00 | 17,080.00 | 16,850.00 | 16,890.00 | 16,848.88 | -0.65% | 84,744 |
| Dec 4, 2025 | 17,180.00 | 17,370.00 | 16,870.00 | 17,000.00 | 16,958.61 | -3.74% | 228,429 |
| Dec 3, 2025 | 17,940.00 | 18,000.00 | 17,600.00 | 17,660.00 | 17,617.01 | -4.07% | 193,411 |
| Dec 2, 2025 | 18,270.00 | 18,450.00 | 17,870.00 | 18,410.00 | 18,365.18 | 0.05% | 239,959 |
| Dec 1, 2025 | 18,350.00 | 18,870.00 | 18,180.00 | 18,400.00 | 18,355.20 | 0.82% | 275,596 |
| Nov 28, 2025 | 18,510.00 | 18,570.00 | 18,160.00 | 18,250.00 | 18,205.57 | -1.08% | 314,970 |
| Nov 27, 2025 | 18,590.00 | 18,640.00 | 18,010.00 | 18,450.00 | 18,405.08 | -2.17% | 388,166 |
| Nov 26, 2025 | 19,390.00 | 19,470.00 | 18,650.00 | 18,860.00 | 18,814.08 | -0.58% | 798,746 |
| Nov 25, 2025 | 18,900.00 | 19,120.00 | 18,020.00 | 18,970.00 | 18,923.82 | -0.68% | 990,593 |
| Nov 24, 2025 | 17,920.00 | 19,710.00 | 17,140.00 | 19,100.00 | 19,053.50 | 19.38% | 4,176,041 |
| Nov 21, 2025 | 16,570.00 | 16,570.00 | 15,650.00 | 16,000.00 | 15,961.05 | 2.30% | 250,396 |
| Nov 20, 2025 | 15,250.00 | 15,720.00 | 15,230.00 | 15,640.00 | 15,601.92 | 6.83% | 80,686 |
| Nov 19, 2025 | 14,180.00 | 14,880.00 | 14,160.00 | 14,640.00 | 14,604.36 | 2.02% | 36,775 |
| Nov 18, 2025 | 14,660.00 | 14,810.00 | 14,310.00 | 14,350.00 | 14,315.06 | -3.88% | 28,402 |
| Nov 17, 2025 | 15,000.00 | 15,100.00 | 14,600.00 | 14,930.00 | 14,893.65 | -0.40% | 30,395 |
| Nov 14, 2025 | 15,160.00 | 15,380.00 | 14,970.00 | 14,990.00 | 14,953.51 | -2.98% | 43,980 |
| Nov 13, 2025 | 15,230.00 | 15,560.00 | 15,140.00 | 15,450.00 | 15,412.39 | 2.32% | 31,514 |
| Nov 12, 2025 | 15,070.00 | 15,210.00 | 14,650.00 | 15,100.00 | 15,063.24 | 2.23% | 28,656 |
| Nov 11, 2025 | 14,680.00 | 14,930.00 | 14,480.00 | 14,770.00 | 14,734.04 | 0.20% | 26,209 |
| Nov 10, 2025 | 14,000.00 | 14,740.00 | 14,000.00 | 14,740.00 | 14,704.11 | 3.22% | 39,004 |
| Nov 7, 2025 | 14,600.00 | 14,890.00 | 14,130.00 | 14,280.00 | 14,245.23 | -4.16% | 51,234 |
| Nov 6, 2025 | 15,050.00 | 15,290.00 | 14,740.00 | 14,900.00 | 14,863.72 | -0.80% | 26,582 |
| Nov 5, 2025 | 15,350.00 | 15,350.00 | 14,740.00 | 15,020.00 | 14,983.43 | -2.91% | 48,834 |
| Nov 4, 2025 | 15,600.00 | 15,760.00 | 15,470.00 | 15,470.00 | 15,432.34 | -1.72% | 37,402 |
| Nov 3, 2025 | 15,810.00 | 15,960.00 | 15,590.00 | 15,740.00 | 15,701.68 | -1.13% | 51,926 |
| Oct 31, 2025 | 16,050.00 | 16,100.00 | 15,900.00 | 15,920.00 | 15,881.24 | -0.31% | 28,171 |
| Oct 30, 2025 | 16,200.00 | 16,270.00 | 15,970.00 | 15,970.00 | 15,931.12 | -2.62% | 47,358 |
| Oct 29, 2025 | 16,310.00 | 16,480.00 | 16,120.00 | 16,400.00 | 16,360.07 | 0.86% | 40,673 |
| Oct 28, 2025 | 16,470.00 | 16,580.00 | 16,240.00 | 16,260.00 | 16,220.41 | -1.28% | 50,799 |
| Oct 27, 2025 | 16,380.00 | 16,570.00 | 16,360.00 | 16,470.00 | 16,429.90 | 0.37% | 40,377 |
| Oct 24, 2025 | 16,280.00 | 16,430.00 | 16,110.00 | 16,410.00 | 16,370.05 | 1.42% | 39,141 |
| Oct 23, 2025 | 16,020.00 | 16,600.00 | 15,850.00 | 16,180.00 | 16,140.61 | - | 78,580 |
| Oct 22, 2025 | 16,020.00 | 16,270.00 | 15,870.00 | 16,180.00 | 16,140.61 | -2.06% | 87,159 |
| Oct 21, 2025 | 16,780.00 | 17,030.00 | 16,480.00 | 16,520.00 | 16,479.78 | -1.67% | 112,847 |
| Oct 20, 2025 | 16,900.00 | 16,900.00 | 16,510.00 | 16,800.00 | 16,759.10 | -2.78% | 100,584 |
| Oct 17, 2025 | 17,300.00 | 17,700.00 | 16,530.00 | 17,280.00 | 17,237.93 | 10.91% | 423,240 |
| Oct 16, 2025 | 15,900.00 | 15,900.00 | 15,580.00 | 15,580.00 | 15,542.07 | -0.57% | 27,614 |
| Oct 15, 2025 | 15,490.00 | 15,720.00 | 15,250.00 | 15,670.00 | 15,631.85 | 2.49% | 38,340 |
| Oct 14, 2025 | 15,470.00 | 15,650.00 | 15,100.00 | 15,290.00 | 15,252.78 | -1.16% | 38,001 |
| Oct 13, 2025 | 15,270.00 | 15,630.00 | 15,000.00 | 15,470.00 | 15,432.34 | 0.52% | 44,627 |
| Oct 10, 2025 | 15,300.00 | 15,450.00 | 15,140.00 | 15,390.00 | 15,352.53 | 1.92% | 40,696 |
| Oct 2, 2025 | 15,210.00 | 15,210.00 | 14,910.00 | 15,100.00 | 15,063.24 | - | 22,386 |