Daewonkangup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,150.00 | 5,230.00 | 4,955.00 | 5,070.00 | 4,685.18 | 258,447 |
| 2023-10-30 | 5,190.00 | 5,290.00 | 5,090.00 | 5,100.00 | 4,712.90 | 287,516 |
| 2023-10-27 | 4,995.00 | 5,240.00 | 4,975.00 | 5,100.00 | 4,712.90 | 228,606 |
| 2023-10-26 | 4,955.00 | 5,160.00 | 4,905.00 | 4,985.00 | 4,606.63 | 222,464 |
| 2023-10-25 | 5,210.00 | 5,220.00 | 5,030.00 | 5,050.00 | 4,666.70 | 102,149 |
| 2023-10-24 | 5,020.00 | 5,180.00 | 4,885.00 | 5,120.00 | 4,731.39 | 217,688 |
| 2023-10-23 | 4,830.00 | 5,040.00 | 4,805.00 | 4,950.00 | 4,574.29 | 219,125 |
| 2023-10-20 | 4,955.00 | 5,030.00 | 4,855.00 | 4,920.00 | 4,546.57 | 360,677 |
| 2023-10-19 | 5,020.00 | 5,140.00 | 4,955.00 | 5,060.00 | 4,675.94 | 314,658 |
| 2023-10-18 | 5,050.00 | 5,220.00 | 5,040.00 | 5,110.00 | 4,722.14 | 230,624 |
| 2023-10-17 | 5,160.00 | 5,260.00 | 5,050.00 | 5,050.00 | 4,666.70 | 165,161 |
| 2023-10-16 | 5,150.00 | 5,180.00 | 5,030.00 | 5,110.00 | 4,722.14 | 169,224 |
| 2023-10-13 | 5,230.00 | 5,250.00 | 5,080.00 | 5,150.00 | 4,759.11 | 151,082 |
| 2023-10-12 | 5,110.00 | 5,260.00 | 5,090.00 | 5,220.00 | 4,823.80 | 165,835 |
| 2023-10-11 | 4,940.00 | 5,150.00 | 4,940.00 | 5,090.00 | 4,703.66 | 189,640 |
| 2023-10-10 | 5,190.00 | 5,250.00 | 4,910.00 | 4,930.00 | 4,555.81 | 413,593 |
| 2023-10-06 | 5,030.00 | 5,240.00 | 5,030.00 | 5,150.00 | 4,759.11 | 218,852 |
| 2023-10-05 | 5,130.00 | 5,220.00 | 5,060.00 | 5,130.00 | 4,740.63 | 315,578 |
| 2023-10-04 | 5,340.00 | 5,380.00 | 5,100.00 | 5,100.00 | 4,712.90 | 454,561 |
| 2023-09-27 | 5,290.00 | 5,490.00 | 5,280.00 | 5,440.00 | 5,027.10 | 334,099 |
| 2023-09-26 | 5,480.00 | 5,560.00 | 5,330.00 | 5,360.00 | 4,953.17 | 319,109 |
| 2023-09-25 | 5,550.00 | 5,680.00 | 5,450.00 | 5,480.00 | 5,064.06 | 547,907 |
| 2023-09-22 | 5,680.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,221.16 | 422,989 |
| 2023-09-21 | 6,230.00 | 6,300.00 | 5,770.00 | 5,810.00 | 5,369.01 | 735,100 |
| 2023-09-20 | 6,230.00 | 6,530.00 | 6,120.00 | 6,200.00 | 5,729.41 | 984,209 |
| 2023-09-19 | 6,410.00 | 6,530.00 | 6,200.00 | 6,210.00 | 5,738.65 | 677,810 |
| 2023-09-18 | 6,450.00 | 6,640.00 | 6,370.00 | 6,440.00 | 5,951.20 | 1,069,093 |
| 2023-09-15 | 6,330.00 | 6,580.00 | 6,250.00 | 6,450.00 | 5,960.44 | 1,153,956 |
| 2023-09-14 | 6,340.00 | 6,790.00 | 6,310.00 | 6,330.00 | 5,849.54 | 3,908,592 |
| 2023-09-13 | 5,630.00 | 6,420.00 | 5,630.00 | 6,230.00 | 5,757.14 | 3,847,918 |
| 2023-09-12 | 5,650.00 | 5,770.00 | 5,570.00 | 5,620.00 | 5,193.43 | 323,892 |
| 2023-09-11 | 5,630.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,174.95 | 272,640 |
| 2023-09-08 | 5,600.00 | 5,670.00 | 5,520.00 | 5,660.00 | 5,230.40 | 303,244 |
| 2023-09-07 | 5,830.00 | 5,850.00 | 5,570.00 | 5,650.00 | 5,221.16 | 705,729 |
| 2023-09-06 | 6,000.00 | 6,090.00 | 5,790.00 | 5,830.00 | 5,387.50 | 486,194 |
| 2023-09-05 | 5,980.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,535.35 | 362,919 |
| 2023-09-04 | 5,970.00 | 6,110.00 | 5,910.00 | 6,010.00 | 5,553.83 | 399,746 |
| 2023-09-01 | 6,130.00 | 6,210.00 | 6,010.00 | 6,030.00 | 5,572.32 | 430,104 |
| 2023-08-31 | 6,270.00 | 6,270.00 | 6,070.00 | 6,210.00 | 5,738.65 | 434,721 |
| 2023-08-30 | 6,310.00 | 6,340.00 | 6,180.00 | 6,210.00 | 5,738.65 | 651,885 |
| 2023-08-29 | 6,030.00 | 6,300.00 | 6,030.00 | 6,200.00 | 5,729.41 | 724,111 |
| 2023-08-28 | 6,340.00 | 6,340.00 | 6,000.00 | 6,040.00 | 5,581.56 | 764,720 |
| 2023-08-25 | 6,000.00 | 6,350.00 | 5,960.00 | 6,240.00 | 5,766.38 | 1,126,830 |
| 2023-08-24 | 6,000.00 | 6,230.00 | 5,930.00 | 6,070.00 | 5,609.28 | 1,011,916 |
| 2023-08-23 | 5,980.00 | 6,100.00 | 5,900.00 | 6,010.00 | 5,553.83 | 543,641 |
| 2023-08-22 | 5,860.00 | 6,170.00 | 5,860.00 | 5,980.00 | 5,526.11 | 1,004,325 |
| 2023-08-21 | 5,770.00 | 5,920.00 | 5,680.00 | 5,800.00 | 5,359.77 | 514,760 |
| 2023-08-18 | 5,630.00 | 5,960.00 | 5,590.00 | 5,840.00 | 5,396.74 | 741,648 |
| 2023-08-17 | 5,550.00 | 5,910.00 | 5,500.00 | 5,760.00 | 5,322.81 | 1,311,757 |
| 2023-08-16 | 6,070.00 | 6,190.00 | 5,620.00 | 5,660.00 | 5,230.40 | 1,462,481 |
| 2023-08-14 | 6,180.00 | 6,310.00 | 5,960.00 | 6,050.00 | 5,590.80 | 889,864 |
| 2023-08-11 | 5,950.00 | 6,160.00 | 5,910.00 | 6,100.00 | 5,637.00 | 864,737 |
| 2023-08-10 | 5,980.00 | 6,010.00 | 5,800.00 | 5,910.00 | 5,461.42 | 746,416 |
| 2023-08-09 | 6,040.00 | 6,160.00 | 5,940.00 | 6,090.00 | 5,627.76 | 722,484 |
| 2023-08-08 | 6,090.00 | 6,180.00 | 5,920.00 | 6,000.00 | 5,544.59 | 1,056,085 |
| 2023-08-07 | 6,230.00 | 6,270.00 | 6,010.00 | 6,230.00 | 5,757.14 | 1,121,080 |
| 2023-08-04 | 6,380.00 | 6,460.00 | 6,210.00 | 6,220.00 | 5,747.89 | 889,242 |
| 2023-08-03 | 6,830.00 | 6,870.00 | 6,300.00 | 6,370.00 | 5,886.51 | 2,036,695 |
| 2023-08-02 | 7,420.00 | 7,680.00 | 6,820.00 | 6,920.00 | 6,394.76 | 2,269,493 |
| 2023-08-01 | 7,580.00 | 7,850.00 | 7,400.00 | 7,540.00 | 6,967.70 | 2,346,158 |
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.