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
2023-05-034,150.004,260.004,075.004,200.003,881.21296,395
2023-05-024,115.004,245.004,015.004,135.003,821.15517,048
2023-04-284,020.004,125.003,900.004,055.003,747.22484,571
2023-04-274,020.004,135.003,990.004,055.003,747.22269,176
2023-04-264,275.004,295.004,015.004,020.003,714.88501,823
2023-04-254,200.004,310.003,960.004,300.003,973.62624,800
2023-04-243,945.004,285.003,935.004,250.003,927.42661,046
2023-04-214,030.004,065.003,915.003,945.003,645.57286,550
2023-04-204,120.004,190.004,020.004,035.003,728.74338,663
2023-04-194,070.004,225.004,005.004,180.003,862.73494,570
2023-04-184,340.004,340.003,910.004,130.003,816.53680,604
2023-04-174,485.004,495.004,265.004,340.004,010.592,347,840
2023-04-143,905.004,285.003,905.004,175.003,858.111,507,259
2023-04-133,910.003,950.003,790.003,880.003,585.50372,505
2023-04-123,960.003,960.003,725.003,875.003,580.881,298,556
2023-04-113,480.003,620.003,480.003,610.003,336.00180,937
2023-04-103,570.003,570.003,500.003,565.003,294.41166,807
2023-04-073,535.003,615.003,500.003,570.003,299.0389,914
2023-04-063,555.003,585.003,480.003,550.003,280.55122,650
2023-04-053,610.003,630.003,540.003,600.003,326.76120,457
2023-04-043,560.003,620.003,545.003,610.003,336.00140,830
2023-04-033,430.003,560.003,430.003,560.003,289.79186,815
2023-03-313,500.003,500.003,420.003,460.003,197.38135,961
2023-03-303,330.003,435.003,290.003,435.003,174.28172,550
2023-03-293,365.003,365.003,295.003,320.003,068.0175,019
2023-03-283,280.003,335.003,275.003,335.003,081.87102,039
2023-03-273,225.003,295.003,210.003,275.003,026.4272,474
2023-03-243,245.003,355.003,245.003,265.003,017.18720,051
2023-03-233,220.003,280.003,210.003,260.003,012.5683,657
2023-03-223,275.003,310.003,235.003,260.003,012.5674,880
2023-03-213,320.003,350.003,255.003,270.003,021.8072,453
2023-03-203,350.003,400.003,315.003,320.003,068.0159,380
2023-03-173,400.003,430.003,360.003,380.003,123.4567,606
2023-03-163,370.003,400.003,270.003,365.003,109.5965,479
2023-03-153,260.003,390.003,260.003,370.003,114.2182,691
2023-03-143,350.003,375.003,240.003,260.003,012.56132,391
2023-03-133,400.003,440.003,180.003,380.003,123.45108,766
2023-03-103,460.003,565.003,450.003,450.003,188.14109,337
2023-03-093,440.003,565.003,435.003,540.003,271.31175,258
2023-03-083,505.003,510.003,430.003,440.003,178.9083,895
2023-03-073,465.003,525.003,410.003,515.003,248.21129,749
2023-03-063,460.003,540.003,455.003,480.003,215.86246,645
2023-03-033,435.003,515.003,435.003,460.003,197.38241,887
2023-03-023,340.003,670.003,315.003,430.003,169.66728,756
2023-02-283,300.003,350.003,250.003,340.003,086.4958,365
2023-02-273,300.003,310.003,285.003,300.003,049.5340,869
2023-02-243,475.003,475.003,335.003,350.003,095.7383,279
2023-02-233,380.003,445.003,360.003,410.003,151.1869,083
2023-02-223,365.003,395.003,355.003,385.003,128.0747,122
2023-02-213,425.003,470.003,420.003,440.003,178.9053,134
2023-02-203,375.003,460.003,360.003,440.003,178.90123,300
2023-02-173,245.003,525.003,245.003,385.003,128.07610,998
2023-02-163,245.003,340.003,245.003,250.003,003.3285,260
2023-02-153,375.003,375.003,260.003,270.003,021.8086,222
2023-02-143,330.003,380.003,315.003,365.003,109.5944,339
2023-02-133,340.003,370.003,290.003,340.003,086.4993,127
2023-02-103,415.003,425.003,320.003,385.003,128.07146,741
2023-02-093,520.003,550.003,435.003,450.003,188.14216,500
2023-02-083,385.003,570.003,305.003,550.003,280.55769,424
2023-02-073,230.003,260.003,225.003,260.003,012.5671,833
← NewerPage 15 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.