Daewonkangup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5,000.00 | 5,150.00 | 5,000.00 | 5,080.00 | 4,793.92 | 88,702 |
| 2024-07-22 | 5,150.00 | 5,150.00 | 4,995.00 | 5,000.00 | 4,718.42 | 164,721 |
| 2024-07-19 | 5,050.00 | 5,180.00 | 5,020.00 | 5,160.00 | 4,869.41 | 117,085 |
| 2024-07-18 | 5,070.00 | 5,170.00 | 5,040.00 | 5,090.00 | 4,803.35 | 116,452 |
| 2024-07-17 | 5,250.00 | 5,270.00 | 5,140.00 | 5,140.00 | 4,850.54 | 201,410 |
| 2024-07-16 | 5,200.00 | 5,260.00 | 5,200.00 | 5,250.00 | 4,954.34 | 88,214 |
| 2024-07-15 | 5,180.00 | 5,230.00 | 5,150.00 | 5,220.00 | 4,926.03 | 70,121 |
| 2024-07-12 | 5,210.00 | 5,240.00 | 5,140.00 | 5,140.00 | 4,850.54 | 227,335 |
| 2024-07-11 | 5,230.00 | 5,280.00 | 5,200.00 | 5,210.00 | 4,916.60 | 101,579 |
| 2024-07-10 | 5,290.00 | 5,290.00 | 5,200.00 | 5,230.00 | 4,935.47 | 131,286 |
| 2024-07-09 | 5,390.00 | 5,390.00 | 5,250.00 | 5,250.00 | 4,954.34 | 104,543 |
| 2024-07-08 | 5,250.00 | 5,310.00 | 5,220.00 | 5,270.00 | 4,973.22 | 87,846 |
| 2024-07-05 | 5,300.00 | 5,340.00 | 5,120.00 | 5,260.00 | 4,963.78 | 260,232 |
| 2024-07-04 | 5,350.00 | 5,420.00 | 5,270.00 | 5,300.00 | 5,001.53 | 193,216 |
| 2024-07-03 | 5,380.00 | 5,440.00 | 5,350.00 | 5,370.00 | 5,067.59 | 102,035 |
| 2024-07-02 | 5,520.00 | 5,560.00 | 5,340.00 | 5,360.00 | 5,058.15 | 217,518 |
| 2024-07-01 | 5,500.00 | 5,600.00 | 5,440.00 | 5,510.00 | 5,199.70 | 114,645 |
| 2024-06-28 | 5,540.00 | 5,590.00 | 5,460.00 | 5,520.00 | 5,209.14 | 174,576 |
| 2024-06-27 | 5,720.00 | 5,740.00 | 5,480.00 | 5,550.00 | 5,237.45 | 252,593 |
| 2024-06-26 | 5,850.00 | 5,860.00 | 5,670.00 | 5,670.00 | 5,350.69 | 247,892 |
| 2024-06-25 | 5,460.00 | 5,900.00 | 5,460.00 | 5,830.00 | 5,501.68 | 943,322 |
| 2024-06-24 | 5,340.00 | 5,620.00 | 5,330.00 | 5,460.00 | 5,152.52 | 178,268 |
| 2024-06-21 | 5,520.00 | 5,520.00 | 5,360.00 | 5,370.00 | 5,067.59 | 183,937 |
| 2024-06-20 | 5,560.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,209.14 | 169,093 |
| 2024-06-19 | 5,710.00 | 5,730.00 | 5,530.00 | 5,540.00 | 5,228.01 | 451,084 |
| 2024-06-18 | 5,870.00 | 5,930.00 | 5,690.00 | 5,700.00 | 5,379.00 | 733,837 |
| 2024-06-17 | 5,750.00 | 5,820.00 | 5,590.00 | 5,750.00 | 5,426.19 | 528,658 |
| 2024-06-14 | 5,570.00 | 5,760.00 | 5,480.00 | 5,620.00 | 5,303.51 | 582,102 |
| 2024-06-13 | 5,410.00 | 5,630.00 | 5,410.00 | 5,610.00 | 5,294.07 | 515,109 |
| 2024-06-12 | 5,210.00 | 5,520.00 | 5,210.00 | 5,410.00 | 5,105.33 | 225,195 |
| 2024-06-11 | 5,250.00 | 5,280.00 | 5,200.00 | 5,210.00 | 4,916.60 | 60,868 |
| 2024-06-10 | 5,280.00 | 5,280.00 | 5,150.00 | 5,230.00 | 4,935.47 | 82,036 |
| 2024-06-07 | 5,360.00 | 5,370.00 | 5,230.00 | 5,280.00 | 4,982.65 | 94,930 |
| 2024-06-05 | 5,310.00 | 5,390.00 | 5,270.00 | 5,320.00 | 5,020.40 | 120,349 |
| 2024-06-04 | 5,300.00 | 5,480.00 | 5,250.00 | 5,340.00 | 5,039.28 | 159,109 |
| 2024-06-03 | 5,230.00 | 5,430.00 | 5,230.00 | 5,340.00 | 5,039.28 | 212,529 |
| 2024-05-31 | 5,140.00 | 5,250.00 | 5,140.00 | 5,230.00 | 4,935.47 | 82,151 |
| 2024-05-30 | 5,140.00 | 5,210.00 | 5,110.00 | 5,140.00 | 4,850.54 | 65,823 |
| 2024-05-29 | 5,220.00 | 5,250.00 | 5,100.00 | 5,170.00 | 4,878.85 | 176,825 |
| 2024-05-28 | 5,290.00 | 5,320.00 | 5,200.00 | 5,230.00 | 4,935.47 | 139,615 |
| 2024-05-27 | 5,270.00 | 5,340.00 | 5,230.00 | 5,230.00 | 4,935.47 | 144,784 |
| 2024-05-24 | 5,370.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,010.97 | 167,929 |
| 2024-05-23 | 5,460.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,133.64 | 165,024 |
| 2024-05-22 | 5,380.00 | 5,490.00 | 5,310.00 | 5,430.00 | 5,124.21 | 188,839 |
| 2024-05-21 | 5,350.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,067.59 | 134,898 |
| 2024-05-20 | 5,370.00 | 5,460.00 | 5,320.00 | 5,350.00 | 5,048.71 | 151,268 |
| 2024-05-17 | 5,520.00 | 5,580.00 | 5,350.00 | 5,400.00 | 5,095.90 | 249,237 |
| 2024-05-16 | 5,510.00 | 5,550.00 | 5,420.00 | 5,460.00 | 5,152.52 | 207,513 |
| 2024-05-14 | 5,520.00 | 5,590.00 | 5,440.00 | 5,500.00 | 5,190.27 | 138,213 |
| 2024-05-13 | 5,520.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,228.01 | 194,936 |
| 2024-05-10 | 5,570.00 | 5,650.00 | 5,450.00 | 5,550.00 | 5,237.45 | 154,244 |
| 2024-05-09 | 5,610.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,246.89 | 171,004 |
| 2024-05-08 | 5,620.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,284.63 | 139,649 |
| 2024-05-07 | 5,620.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,275.20 | 190,894 |
| 2024-05-03 | 5,670.00 | 5,720.00 | 5,600.00 | 5,610.00 | 5,294.07 | 241,000 |
| 2024-05-02 | 5,740.00 | 5,830.00 | 5,680.00 | 5,690.00 | 5,369.57 | 262,891 |
| 2024-04-30 | 5,900.00 | 5,910.00 | 5,770.00 | 5,790.00 | 5,463.93 | 364,523 |
| 2024-04-29 | 5,670.00 | 5,950.00 | 5,640.00 | 5,870.00 | 5,539.43 | 976,863 |
| 2024-04-26 | 5,750.00 | 5,760.00 | 5,550.00 | 5,660.00 | 5,341.26 | 854,090 |
| 2024-04-25 | 5,460.00 | 5,780.00 | 5,450.00 | 5,780.00 | 5,454.50 | 1,037,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 110.0000 KRW |
| 2025-04-02 | 110.0000 KRW |
| 2023-12-27 | 110.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 115.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.