Daewonkangup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,170.00 | 5,230.00 | 5,090.00 | 5,090.00 | 4,803.35 | 125,360 |
| 2024-01-25 | 5,020.00 | 5,200.00 | 5,020.00 | 5,160.00 | 4,869.41 | 319,596 |
| 2024-01-24 | 5,090.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,737.30 | 157,450 |
| 2024-01-23 | 5,030.00 | 5,170.00 | 5,030.00 | 5,090.00 | 4,803.35 | 143,704 |
| 2024-01-22 | 5,140.00 | 5,180.00 | 5,020.00 | 5,060.00 | 4,775.04 | 193,316 |
| 2024-01-19 | 5,190.00 | 5,240.00 | 5,070.00 | 5,130.00 | 4,841.10 | 270,951 |
| 2024-01-18 | 5,040.00 | 5,200.00 | 4,990.00 | 5,110.00 | 4,822.23 | 353,708 |
| 2024-01-17 | 5,200.00 | 6,290.00 | 5,030.00 | 5,050.00 | 4,765.61 | 4,777,703 |
| 2024-01-16 | 5,310.00 | 5,380.00 | 5,180.00 | 5,200.00 | 4,907.16 | 210,174 |
| 2024-01-15 | 5,480.00 | 5,540.00 | 5,230.00 | 5,380.00 | 5,077.02 | 167,234 |
| 2024-01-12 | 5,560.00 | 5,720.00 | 5,470.00 | 5,480.00 | 5,171.39 | 235,885 |
| 2024-01-11 | 5,700.00 | 5,800.00 | 5,640.00 | 5,700.00 | 5,379.00 | 177,696 |
| 2024-01-10 | 5,620.00 | 5,890.00 | 5,610.00 | 5,710.00 | 5,388.44 | 534,744 |
| 2024-01-09 | 5,790.00 | 5,800.00 | 5,570.00 | 5,630.00 | 5,312.94 | 531,793 |
| 2024-01-08 | 5,500.00 | 6,020.00 | 5,500.00 | 5,840.00 | 5,511.12 | 1,380,980 |
| 2024-01-05 | 5,380.00 | 5,520.00 | 5,350.00 | 5,480.00 | 5,171.39 | 138,289 |
| 2024-01-04 | 5,400.00 | 5,480.00 | 5,350.00 | 5,380.00 | 5,077.02 | 180,109 |
| 2024-01-03 | 5,380.00 | 5,560.00 | 5,370.00 | 5,430.00 | 5,124.21 | 184,290 |
| 2024-01-02 | 5,440.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,152.52 | 132,542 |
| 2023-12-28 | 5,420.00 | 5,520.00 | 5,330.00 | 5,440.00 | 5,133.64 | 149,098 |
| 2023-12-27 | 5,320.00 | 5,450.00 | 5,270.00 | 5,350.00 | 5,048.71 | 103,136 |
| 2023-12-26 | 5,470.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,897.72 | 218,929 |
| 2023-12-22 | 5,530.00 | 5,670.00 | 5,420.00 | 5,480.00 | 5,064.06 | 267,579 |
| 2023-12-21 | 5,470.00 | 5,660.00 | 5,430.00 | 5,480.00 | 5,064.06 | 429,164 |
| 2023-12-20 | 5,270.00 | 5,550.00 | 5,240.00 | 5,550.00 | 5,128.75 | 561,353 |
| 2023-12-19 | 5,220.00 | 5,290.00 | 5,170.00 | 5,270.00 | 4,870.00 | 135,127 |
| 2023-12-18 | 5,200.00 | 5,300.00 | 5,150.00 | 5,260.00 | 4,860.76 | 132,162 |
| 2023-12-15 | 5,100.00 | 5,320.00 | 5,070.00 | 5,210.00 | 4,814.55 | 291,952 |
| 2023-12-14 | 5,040.00 | 5,140.00 | 5,030.00 | 5,040.00 | 4,657.46 | 100,224 |
| 2023-12-13 | 5,090.00 | 5,150.00 | 5,020.00 | 5,020.00 | 4,638.98 | 127,432 |
| 2023-12-12 | 5,090.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,703.66 | 68,636 |
| 2023-12-11 | 5,100.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,703.66 | 79,579 |
| 2023-12-08 | 5,080.00 | 5,130.00 | 5,000.00 | 5,100.00 | 4,712.90 | 91,711 |
| 2023-12-07 | 5,080.00 | 5,080.00 | 4,960.00 | 5,020.00 | 4,638.98 | 84,920 |
| 2023-12-06 | 4,960.00 | 5,090.00 | 4,930.00 | 5,080.00 | 4,694.42 | 201,936 |
| 2023-12-05 | 5,040.00 | 5,080.00 | 4,975.00 | 5,020.00 | 4,638.98 | 202,183 |
| 2023-12-04 | 5,130.00 | 5,170.00 | 5,030.00 | 5,090.00 | 4,703.66 | 131,595 |
| 2023-12-01 | 5,250.00 | 5,300.00 | 5,100.00 | 5,120.00 | 4,731.39 | 167,172 |
| 2023-11-30 | 5,210.00 | 5,280.00 | 5,160.00 | 5,240.00 | 4,842.28 | 85,000 |
| 2023-11-29 | 5,410.00 | 5,420.00 | 5,200.00 | 5,210.00 | 4,814.55 | 254,449 |
| 2023-11-28 | 5,430.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,008.62 | 161,515 |
| 2023-11-27 | 5,510.00 | 5,540.00 | 5,380.00 | 5,390.00 | 4,980.89 | 138,229 |
| 2023-11-24 | 5,400.00 | 5,590.00 | 5,350.00 | 5,480.00 | 5,064.06 | 213,425 |
| 2023-11-23 | 5,370.00 | 5,460.00 | 5,290.00 | 5,370.00 | 4,962.41 | 188,090 |
| 2023-11-22 | 5,450.00 | 5,450.00 | 5,350.00 | 5,370.00 | 4,962.41 | 139,413 |
| 2023-11-21 | 5,400.00 | 5,540.00 | 5,350.00 | 5,410.00 | 4,999.37 | 201,335 |
| 2023-11-20 | 5,400.00 | 5,450.00 | 5,300.00 | 5,360.00 | 4,953.17 | 144,751 |
| 2023-11-17 | 5,560.00 | 5,560.00 | 5,330.00 | 5,340.00 | 4,934.69 | 224,957 |
| 2023-11-16 | 5,600.00 | 5,720.00 | 5,510.00 | 5,570.00 | 5,147.23 | 496,521 |
| 2023-11-15 | 5,270.00 | 5,790.00 | 5,270.00 | 5,550.00 | 5,128.75 | 1,471,519 |
| 2023-11-14 | 5,010.00 | 5,230.00 | 5,010.00 | 5,220.00 | 4,823.80 | 260,399 |
| 2023-11-13 | 4,980.00 | 5,070.00 | 4,955.00 | 4,990.00 | 4,611.25 | 120,460 |
| 2023-11-10 | 5,030.00 | 5,090.00 | 4,940.00 | 4,950.00 | 4,574.29 | 265,246 |
| 2023-11-09 | 5,150.00 | 5,250.00 | 5,090.00 | 5,100.00 | 4,712.90 | 101,810 |
| 2023-11-08 | 5,270.00 | 5,330.00 | 5,130.00 | 5,190.00 | 4,796.07 | 107,045 |
| 2023-11-07 | 5,460.00 | 5,480.00 | 5,240.00 | 5,240.00 | 4,842.28 | 240,741 |
| 2023-11-06 | 5,450.00 | 5,450.00 | 5,260.00 | 5,450.00 | 5,036.34 | 345,752 |
| 2023-11-03 | 5,230.00 | 5,350.00 | 5,160.00 | 5,340.00 | 4,934.69 | 244,721 |
| 2023-11-02 | 5,200.00 | 5,300.00 | 5,180.00 | 5,200.00 | 4,805.31 | 195,060 |
| 2023-11-01 | 5,200.00 | 5,330.00 | 5,100.00 | 5,140.00 | 4,749.87 | 291,574 |
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.