Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 000430.KO stock page

Daewonkangup historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-317,500.007,940.007,200.007,730.007,143.284,219,534
2023-07-287,170.007,410.007,000.007,300.006,745.922,569,713
2023-07-277,300.008,070.007,090.007,350.006,792.1310,487,020
2023-07-268,260.008,290.006,650.006,820.006,302.355,891,412
2023-07-257,620.008,340.007,610.008,020.007,411.279,317,553
2023-07-247,850.007,850.007,210.007,570.006,995.432,985,891
2023-07-217,540.007,840.007,450.007,630.007,050.872,669,045
2023-07-207,760.008,370.007,500.007,720.007,134.047,328,323
2023-07-197,330.007,850.007,140.007,720.007,134.048,489,554
2023-07-187,010.008,170.006,990.007,500.006,930.7431,916,859
2023-07-176,820.006,970.006,560.006,800.006,283.873,868,138
2023-07-146,430.006,970.006,130.006,970.006,440.9712,318,660
2023-07-136,430.007,150.006,270.006,370.005,886.5113,821,090
2023-07-126,610.006,610.006,200.006,260.005,784.862,972,489
2023-07-116,750.006,860.006,670.006,680.006,172.981,718,913
2023-07-106,500.006,670.006,430.006,620.006,117.531,821,592
2023-07-076,200.007,370.006,150.006,340.005,858.7937,962,551
2023-07-065,950.006,080.005,800.005,950.005,498.395,448,436
2023-07-055,930.007,030.005,700.005,950.005,498.3925,127,381
2023-07-044,505.005,850.004,495.005,850.005,405.9822,513,369
2023-07-034,450.004,520.004,355.004,500.004,158.44461,558
2023-06-304,380.004,525.004,335.004,380.004,047.55980,050
2023-06-294,325.004,360.004,200.004,260.003,936.66281,858
2023-06-284,280.004,360.004,280.004,325.003,996.73258,472
2023-06-274,350.004,380.004,240.004,295.003,969.00378,814
2023-06-264,125.004,385.004,065.004,270.003,945.90727,109
2023-06-234,120.004,125.004,080.004,125.003,811.9156,742
2023-06-224,170.004,190.004,085.004,120.003,807.29123,994
2023-06-214,100.004,240.004,055.004,200.003,881.21264,249
2023-06-204,095.004,125.004,045.004,100.003,788.80118,308
2023-06-194,095.004,120.004,040.004,110.003,798.0585,666
2023-06-164,150.004,165.004,070.004,120.003,807.29137,140
2023-06-154,105.004,185.004,080.004,135.003,821.15153,191
2023-06-144,200.004,200.004,065.004,115.003,802.67226,723
2023-06-134,160.004,245.004,125.004,165.003,848.87209,091
2023-06-124,150.004,150.004,095.004,110.003,798.05176,474
2023-06-094,260.004,260.004,155.004,160.003,844.25183,501
2023-06-084,150.004,310.004,070.004,185.003,867.35519,358
2023-06-074,300.004,330.004,070.004,145.003,830.39434,319
2023-06-054,470.004,470.004,265.004,300.003,973.62268,298
2023-06-024,225.004,470.004,140.004,370.004,038.31549,436
2023-06-014,205.004,220.004,125.004,170.003,853.49243,673
2023-05-314,205.004,275.004,200.004,200.003,881.21164,204
2023-05-304,360.004,400.004,200.004,220.003,899.70315,301
2023-05-264,370.004,440.004,310.004,360.004,029.07237,282
2023-05-254,465.004,480.004,325.004,350.004,019.83307,859
2023-05-244,320.004,455.004,260.004,455.004,116.86423,910
2023-05-234,430.004,475.004,305.004,320.003,992.11488,246
2023-05-224,495.004,565.004,385.004,410.004,075.28336,668
2023-05-194,740.004,765.004,500.004,530.004,186.17580,511
2023-05-184,700.004,850.004,600.004,740.004,380.23784,703
2023-05-174,440.004,650.004,420.004,565.004,218.51694,630
2023-05-164,800.004,805.004,425.004,435.004,098.381,589,493
2023-05-154,795.005,020.004,660.004,880.004,509.601,457,682
2023-05-124,550.005,110.004,540.004,800.004,435.674,809,885
2023-05-114,510.004,650.004,430.004,610.004,260.101,015,217
2023-05-104,295.004,630.004,165.004,560.004,213.892,785,626
2023-05-094,240.004,300.004,070.004,300.003,973.62395,624
2023-05-084,220.004,445.004,155.004,185.003,867.351,076,692
2023-05-044,200.004,290.004,030.004,030.003,724.12482,810
← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-02110.0000 KRW
2025-04-02110.0000 KRW
2023-12-27110.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27115.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.