Daewonkangup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,460.00 | 5,780.00 | 5,450.00 | 5,780.00 | 5,454.50 | 1,037,861 |
| 2024-04-24 | 5,510.00 | 5,610.00 | 5,450.00 | 5,510.00 | 5,199.70 | 305,706 |
| 2024-04-23 | 5,550.00 | 5,720.00 | 5,400.00 | 5,440.00 | 5,133.64 | 493,592 |
| 2024-04-22 | 5,190.00 | 5,570.00 | 5,140.00 | 5,500.00 | 5,190.27 | 516,569 |
| 2024-04-19 | 5,190.00 | 5,260.00 | 5,010.00 | 5,170.00 | 4,878.85 | 212,531 |
| 2024-04-18 | 5,150.00 | 5,250.00 | 5,110.00 | 5,220.00 | 4,926.03 | 120,810 |
| 2024-04-17 | 5,100.00 | 5,220.00 | 5,060.00 | 5,140.00 | 4,850.54 | 118,670 |
| 2024-04-16 | 5,060.00 | 5,200.00 | 5,010.00 | 5,110.00 | 4,822.23 | 156,268 |
| 2024-04-15 | 5,030.00 | 5,190.00 | 5,010.00 | 5,120.00 | 4,831.67 | 117,071 |
| 2024-04-12 | 5,180.00 | 5,210.00 | 5,090.00 | 5,110.00 | 4,822.23 | 105,294 |
| 2024-04-11 | 5,160.00 | 5,170.00 | 5,060.00 | 5,140.00 | 4,850.54 | 96,106 |
| 2024-04-09 | 5,250.00 | 5,250.00 | 5,150.00 | 5,160.00 | 4,869.41 | 166,016 |
| 2024-04-08 | 5,340.00 | 5,350.00 | 5,140.00 | 5,170.00 | 4,878.85 | 156,339 |
| 2024-04-05 | 5,230.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,058.15 | 352,597 |
| 2024-04-04 | 5,300.00 | 5,300.00 | 5,180.00 | 5,230.00 | 4,935.47 | 177,165 |
| 2024-04-03 | 5,100.00 | 5,280.00 | 5,090.00 | 5,260.00 | 4,963.78 | 295,041 |
| 2024-04-02 | 5,180.00 | 5,200.00 | 5,090.00 | 5,100.00 | 4,812.79 | 141,850 |
| 2024-04-01 | 5,180.00 | 5,180.00 | 5,130.00 | 5,180.00 | 4,888.29 | 106,949 |
| 2024-03-29 | 5,160.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,850.54 | 138,969 |
| 2024-03-28 | 5,320.00 | 5,340.00 | 5,160.00 | 5,190.00 | 4,897.72 | 285,631 |
| 2024-03-27 | 5,360.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,020.40 | 116,202 |
| 2024-03-26 | 5,400.00 | 5,470.00 | 5,340.00 | 5,360.00 | 5,058.15 | 142,627 |
| 2024-03-25 | 5,370.00 | 5,390.00 | 5,340.00 | 5,360.00 | 5,058.15 | 65,042 |
| 2024-03-22 | 5,420.00 | 5,420.00 | 5,330.00 | 5,340.00 | 5,039.28 | 127,531 |
| 2024-03-21 | 5,340.00 | 5,420.00 | 5,320.00 | 5,410.00 | 5,105.33 | 133,117 |
| 2024-03-20 | 5,320.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,010.97 | 153,932 |
| 2024-03-19 | 5,400.00 | 5,440.00 | 5,280.00 | 5,320.00 | 5,020.40 | 193,679 |
| 2024-03-18 | 5,490.00 | 5,490.00 | 5,390.00 | 5,400.00 | 5,095.90 | 156,119 |
| 2024-03-15 | 5,510.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,190.27 | 193,288 |
| 2024-03-14 | 5,390.00 | 5,510.00 | 5,380.00 | 5,460.00 | 5,152.52 | 162,252 |
| 2024-03-13 | 5,430.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,086.46 | 163,956 |
| 2024-03-12 | 5,370.00 | 5,490.00 | 5,350.00 | 5,380.00 | 5,077.02 | 134,110 |
| 2024-03-11 | 5,500.00 | 5,500.00 | 5,360.00 | 5,370.00 | 5,067.59 | 274,190 |
| 2024-03-08 | 5,580.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,209.14 | 202,968 |
| 2024-03-07 | 5,720.00 | 5,720.00 | 5,550.00 | 5,550.00 | 5,237.45 | 242,375 |
| 2024-03-06 | 5,560.00 | 5,810.00 | 5,550.00 | 5,720.00 | 5,397.88 | 321,214 |
| 2024-03-05 | 5,640.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,265.76 | 236,509 |
| 2024-03-04 | 5,580.00 | 5,730.00 | 5,580.00 | 5,660.00 | 5,341.26 | 307,728 |
| 2024-02-29 | 5,570.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,246.89 | 309,225 |
| 2024-02-28 | 5,550.00 | 5,660.00 | 5,470.00 | 5,550.00 | 5,237.45 | 222,081 |
| 2024-02-27 | 5,820.00 | 5,870.00 | 5,480.00 | 5,550.00 | 5,237.45 | 653,891 |
| 2024-02-26 | 5,920.00 | 6,020.00 | 5,790.00 | 5,850.00 | 5,520.56 | 595,905 |
| 2024-02-23 | 5,840.00 | 5,930.00 | 5,720.00 | 5,930.00 | 5,596.05 | 462,325 |
| 2024-02-22 | 5,800.00 | 5,910.00 | 5,760.00 | 5,790.00 | 5,463.93 | 449,548 |
| 2024-02-21 | 5,840.00 | 6,070.00 | 5,670.00 | 5,770.00 | 5,445.06 | 937,082 |
| 2024-02-20 | 5,950.00 | 6,010.00 | 5,720.00 | 5,770.00 | 5,445.06 | 630,123 |
| 2024-02-19 | 6,120.00 | 6,130.00 | 5,940.00 | 5,950.00 | 5,614.92 | 877,219 |
| 2024-02-16 | 6,080.00 | 6,350.00 | 5,920.00 | 6,190.00 | 5,841.41 | 2,278,536 |
| 2024-02-15 | 6,660.00 | 6,700.00 | 5,900.00 | 5,910.00 | 5,577.18 | 4,328,230 |
| 2024-02-14 | 5,430.00 | 5,970.00 | 5,420.00 | 5,950.00 | 5,614.92 | 2,002,762 |
| 2024-02-13 | 5,630.00 | 5,660.00 | 5,500.00 | 5,520.00 | 5,209.14 | 633,721 |
| 2024-02-08 | 5,640.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,275.20 | 837,486 |
| 2024-02-07 | 6,150.00 | 6,370.00 | 5,820.00 | 5,840.00 | 5,511.12 | 3,865,128 |
| 2024-02-06 | 5,740.00 | 5,810.00 | 5,540.00 | 5,550.00 | 5,237.45 | 557,527 |
| 2024-02-05 | 5,920.00 | 6,130.00 | 5,670.00 | 5,800.00 | 5,473.37 | 1,653,891 |
| 2024-02-02 | 5,410.00 | 6,150.00 | 5,360.00 | 5,750.00 | 5,426.19 | 4,458,954 |
| 2024-02-01 | 5,150.00 | 5,440.00 | 5,110.00 | 5,330.00 | 5,029.84 | 363,381 |
| 2024-01-31 | 5,240.00 | 5,350.00 | 5,170.00 | 5,190.00 | 4,897.72 | 169,491 |
| 2024-01-30 | 5,450.00 | 5,530.00 | 5,110.00 | 5,290.00 | 4,992.09 | 415,828 |
| 2024-01-29 | 5,100.00 | 5,440.00 | 5,080.00 | 5,370.00 | 5,067.59 | 464,554 |
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.