Daedong Gear Co., Ltd. (KOSDAQ:008830)
South Korea
· Delayed Price · Currency is KRW 16,890
-110 (-0.65%)
At close: Dec 5, 2025
Daedong Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,060.00 | 17,080.00 | 16,850.00 | 16,890.00 | 16,890.00 | -0.65% | 84,744 |
| Dec 4, 2025 | 17,180.00 | 17,370.00 | 16,870.00 | 17,000.00 | 17,000.00 | -3.74% | 228,429 |
| Dec 3, 2025 | 17,940.00 | 18,000.00 | 17,600.00 | 17,660.00 | 17,660.00 | -4.07% | 193,411 |
| Dec 2, 2025 | 18,270.00 | 18,450.00 | 17,870.00 | 18,410.00 | 18,410.00 | 0.05% | 239,959 |
| Dec 1, 2025 | 18,350.00 | 18,870.00 | 18,180.00 | 18,400.00 | 18,400.00 | 0.82% | 275,592 |
| Nov 28, 2025 | 18,510.00 | 18,570.00 | 18,160.00 | 18,250.00 | 18,250.00 | -1.08% | 314,970 |
| Nov 27, 2025 | 18,590.00 | 18,640.00 | 18,010.00 | 18,450.00 | 18,450.00 | -2.17% | 388,166 |
| Nov 26, 2025 | 19,390.00 | 19,470.00 | 18,650.00 | 18,860.00 | 18,860.00 | -0.58% | 798,746 |
| Nov 25, 2025 | 18,900.00 | 19,120.00 | 18,020.00 | 18,970.00 | 18,970.00 | -0.68% | 990,466 |
| Nov 24, 2025 | 17,920.00 | 19,710.00 | 17,140.00 | 19,100.00 | 19,100.00 | 19.38% | 4,176,041 |
| Nov 21, 2025 | 16,570.00 | 16,570.00 | 15,650.00 | 16,000.00 | 16,000.00 | 2.30% | 250,396 |
| Nov 20, 2025 | 15,250.00 | 15,720.00 | 15,230.00 | 15,640.00 | 15,640.00 | 6.83% | 80,686 |
| Nov 19, 2025 | 14,180.00 | 14,880.00 | 14,160.00 | 14,640.00 | 14,640.00 | 2.02% | 36,775 |
| Nov 18, 2025 | 14,660.00 | 14,810.00 | 14,310.00 | 14,350.00 | 14,350.00 | -3.88% | 28,402 |
| Nov 17, 2025 | 15,000.00 | 15,100.00 | 14,600.00 | 14,930.00 | 14,930.00 | -0.40% | 30,395 |
| Nov 14, 2025 | 15,160.00 | 15,380.00 | 14,970.00 | 14,990.00 | 14,990.00 | -2.98% | 43,980 |
| Nov 13, 2025 | 15,230.00 | 15,560.00 | 15,140.00 | 15,450.00 | 15,450.00 | 2.32% | 31,514 |
| Nov 12, 2025 | 15,070.00 | 15,210.00 | 14,650.00 | 15,100.00 | 15,100.00 | 2.23% | 28,656 |
| Nov 11, 2025 | 14,680.00 | 14,930.00 | 14,480.00 | 14,770.00 | 14,770.00 | 0.20% | 26,209 |
| Nov 10, 2025 | 14,000.00 | 14,740.00 | 14,000.00 | 14,740.00 | 14,740.00 | 3.22% | 39,004 |
| Nov 7, 2025 | 14,600.00 | 14,890.00 | 14,130.00 | 14,280.00 | 14,280.00 | -4.16% | 51,234 |
| Nov 6, 2025 | 15,050.00 | 15,290.00 | 14,740.00 | 14,900.00 | 14,900.00 | -0.80% | 26,582 |
| Nov 5, 2025 | 15,350.00 | 15,350.00 | 14,740.00 | 15,020.00 | 15,020.00 | -2.91% | 48,834 |
| Nov 4, 2025 | 15,600.00 | 15,760.00 | 15,470.00 | 15,470.00 | 15,470.00 | -1.72% | 37,402 |
| Nov 3, 2025 | 15,810.00 | 15,960.00 | 15,590.00 | 15,740.00 | 15,740.00 | -1.13% | 51,926 |
| Oct 31, 2025 | 16,050.00 | 16,100.00 | 15,900.00 | 15,920.00 | 15,920.00 | -0.31% | 28,171 |
| Oct 30, 2025 | 16,200.00 | 16,270.00 | 15,970.00 | 15,970.00 | 15,970.00 | -2.62% | 47,358 |
| Oct 29, 2025 | 16,310.00 | 16,480.00 | 16,120.00 | 16,400.00 | 16,400.00 | 0.86% | 40,673 |
| Oct 28, 2025 | 16,470.00 | 16,580.00 | 16,240.00 | 16,260.00 | 16,260.00 | -1.28% | 50,799 |
| Oct 27, 2025 | 16,380.00 | 16,570.00 | 16,360.00 | 16,470.00 | 16,470.00 | 0.37% | 40,377 |
| Oct 24, 2025 | 16,280.00 | 16,430.00 | 16,110.00 | 16,410.00 | 16,410.00 | 1.42% | 39,141 |
| Oct 23, 2025 | 16,020.00 | 16,600.00 | 15,850.00 | 16,180.00 | 16,180.00 | - | 78,580 |
| Oct 22, 2025 | 16,020.00 | 16,270.00 | 15,870.00 | 16,180.00 | 16,180.00 | -2.06% | 87,159 |
| Oct 21, 2025 | 16,780.00 | 17,030.00 | 16,480.00 | 16,520.00 | 16,520.00 | -1.67% | 112,847 |
| Oct 20, 2025 | 16,900.00 | 16,900.00 | 16,510.00 | 16,800.00 | 16,800.00 | -2.78% | 100,584 |
| Oct 17, 2025 | 17,300.00 | 17,700.00 | 16,530.00 | 17,280.00 | 17,280.00 | 10.91% | 423,240 |
| Oct 16, 2025 | 15,900.00 | 15,900.00 | 15,580.00 | 15,580.00 | 15,580.00 | -0.57% | 27,614 |
| Oct 15, 2025 | 15,490.00 | 15,720.00 | 15,250.00 | 15,670.00 | 15,670.00 | 2.49% | 38,340 |
| Oct 14, 2025 | 15,470.00 | 15,650.00 | 15,100.00 | 15,290.00 | 15,290.00 | -1.16% | 38,001 |
| Oct 13, 2025 | 15,270.00 | 15,630.00 | 15,000.00 | 15,470.00 | 15,470.00 | 0.52% | 44,627 |
| Oct 10, 2025 | 15,300.00 | 15,450.00 | 15,140.00 | 15,390.00 | 15,390.00 | 1.92% | 40,696 |
| Oct 2, 2025 | 15,210.00 | 15,210.00 | 14,910.00 | 15,100.00 | 15,100.00 | - | 22,386 |
| Oct 1, 2025 | 15,050.00 | 15,230.00 | 15,040.00 | 15,100.00 | 15,100.00 | -0.53% | 18,005 |
| Sep 30, 2025 | 15,150.00 | 15,270.00 | 15,030.00 | 15,180.00 | 15,180.00 | 0.26% | 21,580 |
| Sep 29, 2025 | 15,040.00 | 15,290.00 | 14,980.00 | 15,140.00 | 15,140.00 | 1.47% | 28,654 |
| Sep 26, 2025 | 15,200.00 | 15,210.00 | 14,830.00 | 14,920.00 | 14,920.00 | -2.10% | 35,194 |
| Sep 25, 2025 | 15,190.00 | 15,920.00 | 15,190.00 | 15,240.00 | 15,240.00 | 0.40% | 54,594 |
| Sep 24, 2025 | 15,750.00 | 15,750.00 | 15,130.00 | 15,180.00 | 15,180.00 | -3.19% | 57,355 |
| Sep 23, 2025 | 15,800.00 | 15,940.00 | 15,550.00 | 15,680.00 | 15,680.00 | -0.95% | 40,702 |
| Sep 22, 2025 | 16,200.00 | 16,300.00 | 15,830.00 | 15,830.00 | 15,830.00 | -2.82% | 56,360 |