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
2023-02-063,240.003,250.003,195.003,240.002,994.08118,563
2023-02-033,255.003,265.003,200.003,250.003,003.3295,865
2023-02-023,235.003,260.003,195.003,245.002,998.7086,454
2023-02-013,220.003,275.003,185.003,230.002,984.8499,618
2023-01-313,210.003,225.003,185.003,220.002,975.6036,281
2023-01-303,195.003,260.003,190.003,210.002,966.3659,839
2023-01-273,265.003,265.003,200.003,230.002,984.8476,551
2023-01-263,225.003,245.003,175.003,240.002,994.0870,477
2023-01-253,160.003,205.003,150.003,200.002,957.1248,089
2023-01-203,170.003,175.003,125.003,150.002,910.9159,182
2023-01-193,150.003,165.003,115.003,155.002,915.5345,602
2023-01-183,130.003,170.003,115.003,165.002,924.7745,072
2023-01-173,230.003,230.003,120.003,145.002,906.29114,452
2023-01-163,290.003,290.003,195.003,230.002,984.8458,024
2023-01-133,340.003,340.003,230.003,235.002,989.4664,459
2023-01-123,220.003,270.003,195.003,260.003,012.56100,721
2023-01-113,200.003,215.003,180.003,195.002,952.5057,262
2023-01-103,205.003,215.003,145.003,185.002,943.2593,500
2023-01-093,125.003,215.003,125.003,200.002,957.1277,564
2023-01-063,070.003,165.003,070.003,115.002,878.5783,480
2023-01-053,165.003,200.003,055.003,075.002,841.60153,637
2023-01-043,095.003,200.003,090.003,165.002,924.77141,162
2023-01-033,215.003,255.003,115.003,175.002,934.01163,069
2023-01-023,395.003,435.003,225.003,280.003,031.04196,505
2022-12-293,600.003,600.003,250.003,390.003,132.69152,111
2022-12-283,765.003,765.003,510.003,600.003,326.76175,809
2022-12-273,790.003,885.003,700.003,710.003,336.00549,242
2022-12-263,710.003,850.003,705.003,800.003,416.92476,309
2022-12-233,665.003,760.003,620.003,750.003,371.96368,822
2022-12-223,645.003,700.003,620.003,680.003,309.02311,597
2022-12-213,580.003,655.003,505.003,610.003,246.08298,652
2022-12-203,565.003,630.003,540.003,580.003,219.10282,306
2022-12-193,480.003,600.003,460.003,560.003,201.12293,082
2022-12-163,405.003,535.003,380.003,520.003,165.15255,800
2022-12-153,350.003,510.003,335.003,475.003,124.69264,823
2022-12-143,340.003,375.003,340.003,345.003,007.7988,537
2022-12-133,300.003,365.003,300.003,345.003,007.79107,187
2022-12-123,300.003,345.003,250.003,310.002,976.32140,823
2022-12-093,235.003,345.003,235.003,325.002,989.81238,191
2022-12-083,340.003,355.003,260.003,260.002,931.36248,014
2022-12-073,350.003,380.003,290.003,360.003,021.28108,150
2022-12-063,375.003,440.003,320.003,360.003,021.28167,455
2022-12-053,500.003,505.003,405.003,410.003,066.24202,099
2022-12-023,530.003,535.003,460.003,485.003,133.68199,697
2022-12-013,520.003,575.003,500.003,535.003,178.64223,146
2022-11-303,400.003,560.003,380.003,515.003,160.65403,467
2022-11-293,455.003,455.003,360.003,415.003,070.74318,138
2022-11-283,615.003,720.003,485.003,500.003,147.17842,042
2022-11-253,595.003,645.003,550.003,600.003,237.09583,279
2022-11-243,420.003,910.003,400.003,605.003,241.585,214,460
2022-11-233,380.003,470.003,380.003,415.003,070.74441,082
2022-11-223,430.003,450.003,230.003,450.003,102.21699,993
2022-11-213,920.004,055.003,505.003,505.003,151.663,029,890
2022-11-183,530.003,780.003,530.003,630.003,264.061,805,457
2022-11-173,575.003,840.003,460.003,585.003,223.601,641,091
2022-11-163,610.003,730.003,580.003,615.003,250.571,033,118
2022-11-153,700.004,350.003,595.003,620.003,255.0711,772,090
2022-11-143,805.003,825.003,650.003,695.003,322.511,165,860
2022-11-113,900.004,285.003,655.003,740.003,362.978,626,707
2022-11-102,955.003,690.002,955.003,440.003,093.2113,933,060
← NewerPage 16 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.