DAEDONG GEAR Co., Ltd. 008830
KRX · South Korea · Producer Manufacturing
KRW 6,430.00+40.00 (+0.63%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,430.00 | +0.63% | KRW 6,390.00 | KRW 6,450.00 | KRW 6,330.00 | 172.08K |
| 2026-10-01 | KRW 6,390.00 | +2.24% | KRW 6,260.00 | KRW 6,390.00 | KRW 6,200.00 | 220.14K |
| 2026-09-30 | KRW 6,250.00 | -0.16% | KRW 6,290.00 | KRW 6,370.00 | KRW 6,220.00 | 152.40K |
| 2026-09-29 | KRW 6,260.00 | 0.00% | KRW 6,210.00 | KRW 6,270.00 | KRW 6,140.00 | 138.43K |
| 2026-09-28 | KRW 6,260.00 | +0.48% | KRW 6,230.00 | KRW 6,370.00 | KRW 6,100.00 | 197.67K |
| 2026-09-23 | KRW 6,230.00 | -0.48% | KRW 6,290.00 | KRW 6,330.00 | KRW 6,160.00 | 119.69K |
| 2026-09-22 | KRW 6,260.00 | +0.81% | KRW 6,270.00 | KRW 6,480.00 | KRW 6,240.00 | 210.67K |
| 2026-09-21 | KRW 6,210.00 | -1.74% | KRW 6,350.00 | KRW 6,360.00 | KRW 6,170.00 | 164.28K |
| 2026-09-18 | KRW 6,320.00 | +1.12% | KRW 6,300.00 | KRW 6,370.00 | KRW 6,250.00 | 144.08K |
| 2026-09-17 | KRW 6,250.00 | +2.46% | KRW 6,160.00 | KRW 6,270.00 | KRW 6,110.00 | 184.87K |
| 2026-09-16 | KRW 6,100.00 | -0.81% | KRW 6,180.00 | KRW 6,220.00 | KRW 6,040.00 | 151.68K |
| 2026-09-15 | KRW 6,150.00 | +0.82% | KRW 6,100.00 | KRW 6,590.00 | KRW 6,080.00 | 1.73M |
| 2026-09-14 | KRW 6,100.00 | -4.69% | KRW 6,330.00 | KRW 6,340.00 | KRW 6,100.00 | 176.56K |
| 2026-09-11 | KRW 6,400.00 | -2.29% | KRW 6,370.00 | KRW 6,490.00 | KRW 6,320.00 | 128.91K |
| 2026-09-10 | KRW 6,550.00 | -0.15% | KRW 6,510.00 | KRW 6,590.00 | KRW 6,280.00 | 241.05K |
| 2026-09-09 | KRW 6,560.00 | +2.02% | KRW 6,440.00 | KRW 6,600.00 | KRW 6,430.00 | 260.43K |
| 2026-09-08 | KRW 6,430.00 | -0.16% | KRW 6,500.00 | KRW 6,870.00 | KRW 6,430.00 | 553.65K |
| 2026-09-07 | KRW 6,440.00 | +1.90% | KRW 6,420.00 | KRW 6,560.00 | KRW 6,360.00 | 235.72K |
| 2026-09-04 | KRW 6,320.00 | +1.44% | KRW 6,270.00 | KRW 6,370.00 | KRW 6,220.00 | 202.52K |
| 2026-09-03 | KRW 6,230.00 | +0.48% | KRW 6,290.00 | KRW 6,490.00 | KRW 6,120.00 | 398.12K |
| 2026-09-02 | KRW 6,200.00 | -3.88% | KRW 6,260.00 | KRW 6,400.00 | KRW 6,190.00 | 275.66K |
| 2026-09-01 | KRW 6,450.00 | +0.16% | KRW 6,430.00 | KRW 6,480.00 | KRW 6,300.00 | 240.67K |
| 2026-08-31 | KRW 6,440.00 | +1.58% | KRW 6,200.00 | KRW 6,550.00 | KRW 6,130.00 | 319.15K |
| 2026-08-28 | KRW 6,340.00 | +0.48% | KRW 6,310.00 | KRW 6,450.00 | KRW 6,200.00 | 281.89K |
| 2026-08-27 | KRW 6,310.00 | +3.10% | KRW 6,070.00 | KRW 6,430.00 | KRW 5,960.00 | 372.21K |
| 2026-08-26 | KRW 6,120.00 | +4.44% | KRW 6,120.00 | KRW 6,320.00 | KRW 5,910.00 | 650.23K |
| 2026-08-25 | KRW 5,860.00 | +1.38% | KRW 5,780.00 | KRW 5,950.00 | KRW 5,590.00 | 316.49K |
| 2026-08-24 | KRW 5,780.00 | +0.87% | KRW 5,730.00 | KRW 5,950.00 | KRW 5,600.00 | 415.83K |
| 2026-08-21 | KRW 5,730.00 | -4.82% | KRW 5,970.00 | KRW 5,980.00 | KRW 5,710.00 | 326.94K |
| 2026-08-20 | KRW 6,020.00 | 0.00% | KRW 5,810.00 | KRW 6,170.00 | KRW 5,740.00 | 719.17K |
| 2026-08-19 | KRW 6,020.00 | -6.08% | KRW 6,210.00 | KRW 6,320.00 | KRW 5,970.00 | 364.57K |
| 2026-08-18 | KRW 6,410.00 | -5.18% | KRW 6,840.00 | KRW 6,840.00 | KRW 6,340.00 | 499.93K |
| 2026-08-14 | KRW 6,760.00 | +1.81% | KRW 6,650.00 | KRW 7,040.00 | KRW 6,630.00 | 705.78K |
| 2026-08-13 | KRW 6,640.00 | +3.59% | KRW 6,420.00 | KRW 7,150.00 | KRW 6,300.00 | 3.05M |
| 2026-08-12 | KRW 6,410.00 | +1.58% | KRW 6,360.00 | KRW 6,580.00 | KRW 6,220.00 | 578.32K |
| 2026-08-11 | KRW 6,310.00 | +0.16% | KRW 6,200.00 | KRW 6,530.00 | KRW 6,170.00 | 889.61K |
| 2026-08-10 | KRW 6,300.00 | +7.69% | KRW 5,850.00 | KRW 7,200.00 | KRW 5,810.00 | 4.17M |
| 2026-08-07 | KRW 5,850.00 | -22.21% | KRW 5,880.00 | KRW 6,110.00 | KRW 5,710.00 | 2.61M |
| 2026-08-06 | KRW 7,520.00 | -0.13% | KRW 7,550.00 | KRW 7,720.00 | KRW 7,350.00 | 63.89K |
| 2026-08-05 | KRW 7,530.00 | +0.27% | KRW 7,600.00 | KRW 7,840.00 | KRW 7,460.00 | 88.22K |
| 2026-08-04 | KRW 7,510.00 | +1.76% | KRW 7,300.00 | KRW 7,550.00 | KRW 7,270.00 | 70.27K |
| 2026-08-03 | KRW 7,380.00 | +5.43% | KRW 7,000.00 | KRW 8,330.00 | KRW 7,000.00 | 129.57K |
| 2026-07-31 | KRW 7,000.00 | +13.61% | KRW 6,207.69 | KRW 7,046.15 | KRW 6,146.15 | 139.20K |
| 2026-07-30 | KRW 6,161.54 | +4.84% | KRW 5,453.85 | KRW 6,315.38 | KRW 5,453.85 | 109.69K |
| 2026-07-29 | KRW 5,876.92 | -6.72% | KRW 6,276.92 | KRW 6,584.62 | KRW 5,546.15 | 123.39K |
| 2026-07-28 | KRW 6,300.00 | -8.70% | KRW 6,707.69 | KRW 6,730.77 | KRW 6,253.85 | 100.21K |
| 2026-07-27 | KRW 6,900.00 | -0.88% | KRW 6,961.54 | KRW 7,107.69 | KRW 6,815.38 | 28.53K |
| 2026-07-24 | KRW 6,961.54 | -2.69% | KRW 7,084.62 | KRW 7,230.77 | KRW 6,846.15 | 50.83K |
| 2026-07-23 | KRW 7,153.85 | +5.44% | KRW 6,746.15 | KRW 7,161.54 | KRW 6,515.38 | 61.21K |
| 2026-07-22 | KRW 6,784.62 | +3.28% | KRW 6,630.77 | KRW 7,015.38 | KRW 6,630.77 | 95.87K |
| 2026-07-21 | KRW 6,569.23 | +3.02% | KRW 6,346.15 | KRW 6,576.92 | KRW 6,146.15 | 137.31K |
| 2026-07-20 | KRW 6,376.92 | -7.89% | KRW 6,653.85 | KRW 6,815.38 | KRW 6,307.69 | 95.86K |
| 2026-07-16 | KRW 6,923.08 | -3.02% | KRW 7,000.00 | KRW 7,215.38 | KRW 6,838.46 | 110.21K |
| 2026-07-15 | KRW 7,138.46 | -0.22% | KRW 7,153.85 | KRW 7,376.92 | KRW 6,969.23 | 238.54K |
| 2026-07-14 | KRW 7,153.85 | -4.02% | KRW 7,307.69 | KRW 7,453.85 | KRW 7,007.69 | 83.28K |
| 2026-07-13 | KRW 7,453.85 | -6.74% | KRW 8,076.92 | KRW 8,176.92 | KRW 7,400.00 | 86.55K |
| 2026-07-10 | KRW 7,992.31 | +3.59% | KRW 7,576.92 | KRW 8,138.46 | KRW 7,576.92 | 59.26K |
| 2026-07-09 | KRW 7,715.38 | +3.83% | KRW 7,438.46 | KRW 8,015.38 | KRW 7,353.85 | 120.58K |
| 2026-07-08 | KRW 7,430.77 | -3.50% | KRW 7,492.31 | KRW 7,876.92 | KRW 7,392.31 | 73.34K |
| 2026-07-07 | KRW 7,700.00 | -1.38% | KRW 7,653.85 | KRW 8,107.69 | KRW 7,530.77 | 115.51K |
| 2026-07-06 | KRW 7,807.69 | -1.46% | KRW 7,938.46 | KRW 8,192.31 | KRW 7,615.38 | 57.28K |
| 2026-07-03 | KRW 7,923.08 | +4.57% | KRW 7,546.15 | KRW 7,923.08 | KRW 7,300.00 | 75.99K |
| 2026-07-02 | KRW 7,576.92 | -5.47% | KRW 7,784.62 | KRW 8,284.62 | KRW 7,538.46 | 111.33K |
| 2026-07-01 | KRW 8,015.38 | +1.07% | KRW 7,861.54 | KRW 8,161.54 | KRW 7,846.15 | 46.61K |
| 2026-06-30 | KRW 7,930.77 | -5.33% | KRW 8,300.00 | KRW 8,369.23 | KRW 7,930.77 | 52.50K |
| 2026-06-29 | KRW 8,376.92 | +9.01% | KRW 7,400.00 | KRW 8,384.62 | KRW 7,400.00 | 85.85K |
| 2026-06-26 | KRW 7,684.62 | -6.29% | KRW 8,000.00 | KRW 8,176.92 | KRW 7,346.15 | 129.97K |
| 2026-06-25 | KRW 8,200.00 | -3.18% | KRW 8,430.77 | KRW 8,730.77 | KRW 8,076.92 | 74.26K |
| 2026-06-24 | KRW 8,469.23 | -1.43% | KRW 8,600.00 | KRW 8,923.08 | KRW 8,376.92 | 89.37K |
| 2026-06-23 | KRW 8,592.31 | -6.99% | KRW 9,046.15 | KRW 9,307.69 | KRW 8,584.62 | 143.28K |
| 2026-06-22 | KRW 9,238.46 | -7.47% | KRW 9,523.08 | KRW 9,769.23 | KRW 9,230.77 | 189.39K |
| 2026-06-19 | KRW 9,984.62 | +0.70% | KRW 9,692.31 | KRW 12,584.62 | KRW 8,930.77 | 924.50K |
| 2026-06-18 | KRW 9,915.38 | -5.29% | KRW 10,369.23 | KRW 10,469.23 | KRW 9,838.46 | 75.65K |
| 2026-06-17 | KRW 10,469.23 | -0.44% | KRW 10,615.38 | KRW 11,038.46 | KRW 10,346.15 | 127.51K |
| 2026-06-16 | KRW 10,515.38 | -2.70% | KRW 10,923.08 | KRW 11,107.69 | KRW 10,446.15 | 109.73K |
| 2026-06-15 | KRW 10,807.69 | +1.44% | KRW 11,338.46 | KRW 11,538.46 | KRW 10,738.46 | 135.88K |
| 2026-06-12 | KRW 10,653.85 | +6.70% | KRW 10,538.46 | KRW 11,015.38 | KRW 10,400.00 | 94.52K |
| 2026-06-11 | KRW 9,984.62 | +3.00% | KRW 10,392.31 | KRW 10,907.69 | KRW 9,415.38 | 180.00K |
| 2026-06-10 | KRW 9,693.87 | +8.79% | KRW 8,784.88 | KRW 9,867.29 | KRW 8,784.88 | 5.25K |
| 2026-06-09 | KRW 8,910.46 | +8.60% | KRW 8,228.72 | KRW 9,167.61 | KRW 8,228.72 | 142.37K |
| 2026-06-08 | KRW 8,204.80 | -7.36% | KRW 8,378.23 | KRW 8,581.55 | KRW 8,139.02 | 180.95K |
| 2026-06-05 | KRW 8,856.64 | -6.44% | KRW 9,466.62 | KRW 9,508.48 | KRW 8,521.75 | 191.86K |
| 2026-06-04 | KRW 9,466.62 | +1.74% | KRW 9,305.16 | KRW 9,652.01 | KRW 9,119.77 | 107.62K |
| 2026-06-02 | KRW 9,305.16 | -3.83% | KRW 9,538.38 | KRW 9,663.97 | KRW 9,215.45 | 154.19K |
| 2026-06-01 | KRW 9,675.93 | -3.17% | KRW 9,909.15 | KRW 9,909.15 | KRW 9,335.06 | 131.31K |
| 2026-05-29 | KRW 9,992.88 | +0.91% | KRW 9,909.15 | KRW 10,154.34 | KRW 9,508.48 | 162.19K |
| 2026-05-28 | KRW 9,903.17 | -4.83% | KRW 10,423.45 | KRW 10,495.21 | KRW 9,663.97 | 220.67K |
| 2026-05-27 | KRW 10,405.51 | -3.71% | KRW 10,806.18 | KRW 10,973.63 | KRW 10,375.61 | 166.33K |
| 2026-05-26 | KRW 10,806.18 | -2.90% | KRW 11,254.69 | KRW 11,416.16 | KRW 10,794.22 | 144.32K |
| 2026-05-22 | KRW 11,129.11 | +3.68% | KRW 11,027.45 | KRW 11,182.93 | KRW 10,836.08 | 140.86K |