Skip to main content
Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,890
-110 (-0.65%)
At close: Dec 5, 2025

Daedong Gear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517,060.0017,080.0016,850.0016,890.0016,890.00-0.65%84,744
Dec 4, 202517,180.0017,370.0016,870.0017,000.0017,000.00-3.74%228,429
Dec 3, 202517,940.0018,000.0017,600.0017,660.0017,660.00-4.07%193,411
Dec 2, 202518,270.0018,450.0017,870.0018,410.0018,410.000.05%239,959
Dec 1, 202518,350.0018,870.0018,180.0018,400.0018,400.000.82%275,592
Nov 28, 202518,510.0018,570.0018,160.0018,250.0018,250.00-1.08%314,970
Nov 27, 202518,590.0018,640.0018,010.0018,450.0018,450.00-2.17%388,166
Nov 26, 202519,390.0019,470.0018,650.0018,860.0018,860.00-0.58%798,746
Nov 25, 202518,900.0019,120.0018,020.0018,970.0018,970.00-0.68%990,466
Nov 24, 202517,920.0019,710.0017,140.0019,100.0019,100.0019.38%4,176,041
Nov 21, 202516,570.0016,570.0015,650.0016,000.0016,000.002.30%250,396
Nov 20, 202515,250.0015,720.0015,230.0015,640.0015,640.006.83%80,686
Nov 19, 202514,180.0014,880.0014,160.0014,640.0014,640.002.02%36,775
Nov 18, 202514,660.0014,810.0014,310.0014,350.0014,350.00-3.88%28,402
Nov 17, 202515,000.0015,100.0014,600.0014,930.0014,930.00-0.40%30,395
Nov 14, 202515,160.0015,380.0014,970.0014,990.0014,990.00-2.98%43,980
Nov 13, 202515,230.0015,560.0015,140.0015,450.0015,450.002.32%31,514
Nov 12, 202515,070.0015,210.0014,650.0015,100.0015,100.002.23%28,656
Nov 11, 202514,680.0014,930.0014,480.0014,770.0014,770.000.20%26,209
Nov 10, 202514,000.0014,740.0014,000.0014,740.0014,740.003.22%39,004
Nov 7, 202514,600.0014,890.0014,130.0014,280.0014,280.00-4.16%51,234
Nov 6, 202515,050.0015,290.0014,740.0014,900.0014,900.00-0.80%26,582
Nov 5, 202515,350.0015,350.0014,740.0015,020.0015,020.00-2.91%48,834
Nov 4, 202515,600.0015,760.0015,470.0015,470.0015,470.00-1.72%37,402
Nov 3, 202515,810.0015,960.0015,590.0015,740.0015,740.00-1.13%51,926
Oct 31, 202516,050.0016,100.0015,900.0015,920.0015,920.00-0.31%28,171
Oct 30, 202516,200.0016,270.0015,970.0015,970.0015,970.00-2.62%47,358
Oct 29, 202516,310.0016,480.0016,120.0016,400.0016,400.000.86%40,673
Oct 28, 202516,470.0016,580.0016,240.0016,260.0016,260.00-1.28%50,799
Oct 27, 202516,380.0016,570.0016,360.0016,470.0016,470.000.37%40,377
Oct 24, 202516,280.0016,430.0016,110.0016,410.0016,410.001.42%39,141
Oct 23, 202516,020.0016,600.0015,850.0016,180.0016,180.00-78,580
Oct 22, 202516,020.0016,270.0015,870.0016,180.0016,180.00-2.06%87,159
Oct 21, 202516,780.0017,030.0016,480.0016,520.0016,520.00-1.67%112,847
Oct 20, 202516,900.0016,900.0016,510.0016,800.0016,800.00-2.78%100,584
Oct 17, 202517,300.0017,700.0016,530.0017,280.0017,280.0010.91%423,240
Oct 16, 202515,900.0015,900.0015,580.0015,580.0015,580.00-0.57%27,614
Oct 15, 202515,490.0015,720.0015,250.0015,670.0015,670.002.49%38,340
Oct 14, 202515,470.0015,650.0015,100.0015,290.0015,290.00-1.16%38,001
Oct 13, 202515,270.0015,630.0015,000.0015,470.0015,470.000.52%44,627
Oct 10, 202515,300.0015,450.0015,140.0015,390.0015,390.001.92%40,696
Oct 2, 202515,210.0015,210.0014,910.0015,100.0015,100.00-22,386
Oct 1, 202515,050.0015,230.0015,040.0015,100.0015,100.00-0.53%18,005
Sep 30, 202515,150.0015,270.0015,030.0015,180.0015,180.000.26%21,580
Sep 29, 202515,040.0015,290.0014,980.0015,140.0015,140.001.47%28,654
Sep 26, 202515,200.0015,210.0014,830.0014,920.0014,920.00-2.10%35,194
Sep 25, 202515,190.0015,920.0015,190.0015,240.0015,240.000.40%54,594
Sep 24, 202515,750.0015,750.0015,130.0015,180.0015,180.00-3.19%57,355
Sep 23, 202515,800.0015,940.0015,550.0015,680.0015,680.00-0.95%40,702
Sep 22, 202516,200.0016,300.0015,830.0015,830.0015,830.00-2.82%56,360
Sep 19, 202516,290.0016,440.0016,230.0016,290.0016,290.001.75%56,457
Sep 18, 202516,130.0016,250.0016,000.0016,010.0016,010.00-0.12%44,948
Sep 17, 202516,150.0016,170.0015,910.0016,030.0016,030.00-0.43%46,104
Sep 16, 202516,170.0016,300.0016,060.0016,100.0016,100.00-1.17%60,746
Sep 15, 202516,220.0016,320.0016,150.0016,290.0016,290.000.06%42,864
Sep 12, 202516,210.0016,320.0016,140.0016,280.0016,280.000.49%42,081
Sep 11, 202516,450.0016,450.0016,100.0016,200.0016,200.00-0.98%31,753
Sep 10, 202516,450.0016,450.0016,270.0016,360.0016,360.000.25%30,366
Sep 9, 202516,230.0016,430.0016,230.0016,320.0016,320.000.18%27,359
Sep 8, 202516,230.0016,420.0016,170.0016,290.0016,290.00-0.37%22,631
Sep 5, 202516,420.0016,570.0016,340.0016,350.0016,350.00-0.43%31,831
Sep 4, 202516,260.0016,490.0016,260.0016,420.0016,420.001.48%26,518
Sep 3, 202516,340.0016,340.0016,010.0016,180.0016,180.00-1.22%34,083
Sep 2, 202516,310.0016,460.0016,130.0016,380.0016,380.000.49%38,350
Sep 1, 202516,610.0016,710.0015,550.0016,300.0016,300.00-3.49%71,975
Aug 29, 202517,090.0017,090.0016,880.0016,890.0016,890.00-1.34%53,859
Aug 28, 202517,140.0017,250.0017,050.0017,120.0017,120.00-0.23%27,397
Aug 27, 202517,320.0017,400.0017,110.0017,160.0017,160.00-1.32%49,408
Aug 26, 202517,510.0017,530.0017,310.0017,390.0017,390.000.17%47,595
Aug 25, 202517,210.0017,450.0017,210.0017,360.0017,360.00-0.80%75,461
Aug 22, 202517,700.0017,930.0017,500.0017,500.0017,500.00-3.42%109,464
Aug 21, 202518,400.0018,520.0018,120.0018,120.0018,120.00-3.92%133,138
Aug 20, 202519,760.0019,940.0018,660.0018,860.0018,860.00-1.36%340,975
Aug 19, 202519,800.0019,900.0018,620.0019,120.0019,120.000.37%482,113
Aug 18, 202519,070.0019,430.0018,690.0019,050.0019,050.004.67%413,459
Aug 14, 202518,030.0018,330.0017,900.0018,200.0018,200.000.50%95,800
Aug 13, 202518,720.0018,770.0018,070.0018,110.0018,110.00-4.83%139,411
Aug 12, 202518,900.0019,590.0018,510.0019,030.0019,030.00-1.70%388,267
Aug 11, 202520,000.0020,150.0019,080.0019,360.0019,360.000.94%435,735
Aug 8, 202519,690.0019,730.0018,580.0019,180.0019,180.003.90%825,280
Aug 7, 202518,760.0018,850.0018,000.0018,460.0018,460.005.97%363,926
Aug 6, 202517,170.0017,590.0017,120.0017,420.0017,420.000.52%29,253
Aug 5, 202517,360.0017,600.0017,080.0017,330.0017,330.00-0.17%52,567
Aug 4, 202517,080.0017,480.0016,970.0017,360.0017,360.001.64%46,463
Aug 1, 202517,170.0017,290.0016,760.0017,080.0017,080.00-1.56%43,531
Jul 31, 202517,080.0017,620.0017,030.0017,350.0017,350.001.64%53,146
Jul 30, 202517,020.0017,240.0017,020.0017,070.0017,070.00-0.81%44,383
Jul 29, 202517,000.0017,260.0016,870.0017,210.0017,210.002.26%35,795
Jul 28, 202517,030.0017,030.0016,810.0016,830.0016,830.00-1.58%36,979
Jul 25, 202517,480.0017,620.0017,050.0017,100.0017,100.00-2.56%45,386
Jul 24, 202517,940.0018,080.0017,500.0017,550.0017,550.00-2.06%63,477
Jul 23, 202517,820.0018,300.0017,490.0017,920.0017,920.000.50%83,276
Jul 22, 202517,610.0017,940.0017,350.0017,830.0017,830.000.91%85,256
Jul 21, 202517,400.0018,050.0017,380.0017,670.0017,670.003.51%109,371
Jul 18, 202517,230.0017,250.0016,900.0017,070.0017,070.00-0.35%32,482
Jul 17, 202517,210.0017,370.0017,010.0017,130.0017,130.00-0.52%22,148
Jul 16, 202517,710.0017,710.0017,210.0017,220.0017,220.00-1.54%30,334
Jul 15, 202517,680.0017,880.0017,340.0017,490.0017,490.001.69%55,403
Jul 14, 202517,400.0017,950.0017,200.0017,200.0017,200.00-2.05%69,833
Jul 11, 202517,020.0017,800.0017,020.0017,560.0017,560.003.35%95,254