Stock listing
KRX:008830 Daedong Gear Co., Ltd. (대동기어) 주가
Follow Daedong Gear Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:008830
₩5,340.00 KRW -220.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- ₩5,290.00 – ₩5,540.00 KRWOct 30, 2026
- Volume
- 144,938 sharesOct 30, 2026
- Market cap
- ₩102.4B KRWAt the close on Oct 30, 2026 · price × 19.18M shares outstanding
- 52-week range
- ₩5,200.00 – ₩17,372.42 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.69B KRWMedian day 214,913 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:008830 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,340.00 | -220.00 | -4.0% | ₩5,470.00 | ₩5,540.00 | ₩5,290.00 | 144,938 | |
| ₩5,560.00 | -230.00 | -4.0% | ₩5,800.00 | ₩6,240.00 | ₩5,430.00 | 602,147 | |
| ₩5,790.00 | +250.00 | +4.5% | ₩5,600.00 | ₩5,870.00 | ₩5,580.00 | 253,496 | |
| ₩5,540.00 | +120.00 | +2.2% | ₩5,440.00 | ₩5,750.00 | ₩5,440.00 | 168,258 | |
| ₩5,420.00 | -170.00 | -3.0% | ₩5,500.00 | ₩5,590.00 | ₩5,390.00 | 102,437 | |
| ₩5,590.00 | +20.00 | +0.4% | ₩5,490.00 | ₩5,760.00 | ₩5,340.00 | 209,229 | |
| ₩5,570.00 | -80.00 | -1.4% | ₩5,650.00 | ₩5,910.00 | ₩5,550.00 | 269,245 | |
| ₩5,650.00 | +190.00 | +3.5% | ₩5,640.00 | ₩5,700.00 | ₩5,510.00 | 93,581 | |
| ₩5,460.00 | -230.00 | -4.0% | ₩5,680.00 | ₩5,720.00 | ₩5,380.00 | 91,337 | |
| ₩5,690.00 | +260.00 | +4.8% | ₩5,290.00 | ₩5,690.00 | ₩5,290.00 | 81,493 | |
| ₩5,430.00 | +160.00 | +3.0% | ₩5,280.00 | ₩5,550.00 | ₩5,270.00 | 94,423 | |
| ₩5,270.00 | -420.00 | -7.4% | ₩5,500.00 | ₩5,540.00 | ₩5,200.00 | 199,595 | |
| ₩5,690.00 | +50.00 | +0.9% | ₩5,650.00 | ₩5,870.00 | ₩5,620.00 | 122,732 | |
| ₩5,640.00 | -90.00 | -1.6% | ₩5,630.00 | ₩5,680.00 | ₩5,350.00 | 301,387 | |
| ₩5,730.00 | -370.00 | -6.1% | ₩6,100.00 | ₩6,110.00 | ₩5,710.00 | 242,571 | |
| ₩6,100.00 | -260.00 | -4.1% | ₩6,360.00 | ₩6,460.00 | ₩5,880.00 | 198,735 | |
| ₩6,360.00 | -200.00 | -3.0% | ₩6,540.00 | ₩6,590.00 | ₩6,360.00 | 201,003 | |
| ₩6,560.00 | +130.00 | +2.0% | ₩6,420.00 | ₩6,570.00 | ₩6,400.00 | 219,160 | |
| ₩6,430.00 | +40.00 | +0.6% | ₩6,390.00 | ₩6,450.00 | ₩6,330.00 | 169,079 | |
| ₩6,390.00 | +140.00 | +2.2% | ₩6,260.00 | ₩6,390.00 | ₩6,200.00 | 220,141 | |
| ₩6,250.00 | -10.00 | -0.2% | ₩6,290.00 | ₩6,370.00 | ₩6,220.00 | 152,401 | |
| ₩6,260.00 | 0.00 | 0.0% | ₩6,210.00 | ₩6,270.00 | ₩6,140.00 | 138,430 | |
| ₩6,260.00 | +30.00 | +0.5% | ₩6,230.00 | ₩6,370.00 | ₩6,100.00 | 197,673 | |
| ₩6,230.00 | -30.00 | -0.5% | ₩6,290.00 | ₩6,330.00 | ₩6,160.00 | 119,692 | |
| ₩6,260.00 | +50.00 | +0.8% | ₩6,270.00 | ₩6,480.00 | ₩6,240.00 | 210,665 | |
| ₩6,210.00 | -110.00 | -1.7% | ₩6,350.00 | ₩6,360.00 | ₩6,170.00 | 164,277 | |
| ₩6,320.00 | +70.00 | +1.1% | ₩6,300.00 | ₩6,370.00 | ₩6,250.00 | 144,081 | |
| ₩6,250.00 | +150.00 | +2.5% | ₩6,160.00 | ₩6,270.00 | ₩6,110.00 | 184,869 | |
| ₩6,100.00 | -50.00 | -0.8% | ₩6,180.00 | ₩6,220.00 | ₩6,040.00 | 151,679 | |
| ₩6,150.00 | +50.00 | +0.8% | ₩6,100.00 | ₩6,590.00 | ₩6,080.00 | 1,714,979 | |
| ₩6,100.00 | -300.00 | -4.7% | ₩6,330.00 | ₩6,340.00 | ₩6,100.00 | 176,555 | |
| ₩6,400.00 | -150.00 | -2.3% | ₩6,370.00 | ₩6,490.00 | ₩6,320.00 | 128,905 | |
| ₩6,550.00 | -10.00 | -0.2% | ₩6,510.00 | ₩6,590.00 | ₩6,280.00 | 241,051 | |
| ₩6,560.00 | +130.00 | +2.0% | ₩6,440.00 | ₩6,600.00 | ₩6,430.00 | 260,431 | |
| ₩6,430.00 | -10.00 | -0.2% | ₩6,500.00 | ₩6,870.00 | ₩6,430.00 | 553,648 | |
| ₩6,440.00 | +120.00 | +1.9% | ₩6,420.00 | ₩6,560.00 | ₩6,360.00 | 235,722 | |
| ₩6,320.00 | +90.00 | +1.4% | ₩6,270.00 | ₩6,370.00 | ₩6,220.00 | 202,518 | |
| ₩6,230.00 | +30.00 | +0.5% | ₩6,290.00 | ₩6,490.00 | ₩6,120.00 | 398,122 | |
| ₩6,200.00 | -250.00 | -3.9% | ₩6,260.00 | ₩6,400.00 | ₩6,190.00 | 275,658 | |
| ₩6,450.00 | +10.00 | +0.2% | ₩6,430.00 | ₩6,480.00 | ₩6,300.00 | 240,670 | |
| ₩6,440.00 | +100.00 | +1.6% | ₩6,200.00 | ₩6,550.00 | ₩6,130.00 | 319,146 | |
| ₩6,340.00 | +30.00 | +0.5% | ₩6,310.00 | ₩6,450.00 | ₩6,200.00 | 281,891 | |
| ₩6,310.00 | +190.00 | +3.1% | ₩6,070.00 | ₩6,430.00 | ₩5,960.00 | 372,213 | |
| ₩6,120.00 | +260.00 | +4.4% | ₩6,120.00 | ₩6,320.00 | ₩5,910.00 | 650,228 | |
| ₩5,860.00 | +80.00 | +1.4% | ₩5,780.00 | ₩5,950.00 | ₩5,590.00 | 316,486 | |
| ₩5,780.00 | +50.00 | +0.9% | ₩5,730.00 | ₩5,950.00 | ₩5,600.00 | 415,832 | |
| ₩5,730.00 | -290.00 | -4.8% | ₩5,970.00 | ₩5,980.00 | ₩5,710.00 | 326,938 | |
| ₩6,020.00 | 0.00 | 0.0% | ₩5,810.00 | ₩6,170.00 | ₩5,740.00 | 719,167 | |
| ₩6,020.00 | -390.00 | -6.1% | ₩6,210.00 | ₩6,320.00 | ₩5,970.00 | 364,567 | |
| ₩6,410.00 | -350.00 | -5.2% | ₩6,840.00 | ₩6,840.00 | ₩6,340.00 | 499,932 | |
| ₩6,760.00 | +120.00 | +1.8% | ₩6,650.00 | ₩7,040.00 | ₩6,630.00 | 705,784 | |
| ₩6,640.00 | +230.00 | +3.6% | ₩6,420.00 | ₩7,150.00 | ₩6,300.00 | 3,052,909 | |
| ₩6,410.00 | +100.00 | +1.6% | ₩6,360.00 | ₩6,580.00 | ₩6,220.00 | 578,318 | |
| ₩6,310.00 | +10.00 | +0.2% | ₩6,200.00 | ₩6,530.00 | ₩6,170.00 | 889,614 | |
| ₩6,300.00 | +450.00 | +7.7% | ₩5,850.00 | ₩7,200.00 | ₩5,810.00 | 4,174,727 | |
| ₩5,850.00 | -1,670.00 | -22.2% | ₩5,880.00 | ₩6,110.00 | ₩5,710.00 | 2,609,695 | |
| ₩7,520.00 | -10.00 | -0.1% | ₩7,550.00 | ₩7,720.00 | ₩7,350.00 | 63,890 | |
| ₩7,530.00 | +20.00 | +0.3% | ₩7,600.00 | ₩7,840.00 | ₩7,460.00 | 88,223 | |
| ₩7,510.00 | +130.00 | +1.8% | ₩7,300.00 | ₩7,550.00 | ₩7,270.00 | 70,271 | |
| ₩7,380.00 | +380.00 | +5.4% | ₩7,000.00 | ₩8,330.00 | ₩7,000.00 | 129,572 | |
| ₩7,000.00 | +838.46 | +13.6% | ₩6,207.69 | ₩7,046.16 | ₩6,146.16 | 180,965 | |
| ₩6,161.54 | +284.62 | +4.8% | ₩5,453.85 | ₩6,315.39 | ₩5,453.85 | 142,602 |
- Ticker
- KRX:008830
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Daedong Gear Co., Ltd.