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
2022-11-092,790.003,200.002,735.002,945.002,648.122,940,889
2022-11-082,585.002,960.002,585.002,720.002,445.801,178,738
2022-11-072,550.002,630.002,520.002,580.002,319.91105,592
2022-11-042,635.002,735.002,500.002,545.002,288.44285,141
2022-11-032,485.002,550.002,485.002,540.002,283.9452,724
2022-11-022,580.002,625.002,555.002,560.002,301.9363,484
2022-11-012,575.002,605.002,525.002,600.002,337.9026,116
2022-10-312,555.002,590.002,540.002,550.002,292.9426,650
2022-10-282,525.002,570.002,520.002,550.002,292.9431,060
2022-10-272,490.002,570.002,490.002,540.002,283.9450,946
2022-10-262,580.002,590.002,495.002,515.002,261.4649,892
2022-10-252,575.002,620.002,530.002,580.002,319.9146,693
2022-10-242,600.002,650.002,585.002,600.002,337.9052,645
2022-10-212,590.002,620.002,565.002,595.002,333.4016,605
2022-10-202,655.002,710.002,590.002,590.002,328.90158,470
2022-10-192,645.003,125.002,630.002,655.002,387.35670,981
2022-10-182,595.002,640.002,595.002,635.002,369.3729,762
2022-10-172,515.002,585.002,450.002,575.002,315.4224,642
2022-10-142,500.002,545.002,490.002,540.002,283.9424,501
2022-10-132,560.002,560.002,470.002,475.002,225.5047,785
2022-10-122,595.002,610.002,520.002,560.002,301.9397,257
2022-10-112,695.002,695.002,615.002,635.002,369.3746,112
2022-10-072,735.002,760.002,700.002,740.002,463.7839,742
2022-10-062,665.002,765.002,665.002,765.002,486.2638,773
2022-10-052,740.002,780.002,645.002,665.002,396.3459,928
2022-10-042,735.002,750.002,700.002,735.002,459.2948,808
2022-09-302,625.002,860.002,625.002,690.002,418.8240,785
2022-09-292,650.002,720.002,650.002,670.002,400.8425,423
2022-09-282,740.002,790.002,635.002,635.002,369.37105,441
2022-09-272,810.002,860.002,700.002,740.002,463.78101,672
2022-09-263,000.003,000.002,805.002,830.002,544.7186,477
2022-09-233,035.003,065.002,985.003,000.002,697.5744,449
2022-09-223,075.003,080.002,990.003,075.002,765.0148,371
2022-09-213,045.003,100.003,045.003,080.002,769.5115,061
2022-09-203,030.003,110.003,030.003,110.002,796.4828,585
2022-09-193,130.003,160.003,065.003,065.002,756.0239,007
2022-09-163,215.003,215.003,135.003,160.002,841.4425,760
2022-09-153,245.003,270.003,190.003,215.002,890.9024,798
2022-09-143,140.003,255.003,110.003,245.002,917.8736,138
2022-09-133,210.003,240.003,170.003,220.002,895.3943,487
2022-09-083,190.003,205.003,135.003,170.002,850.4331,888
2022-09-073,175.003,320.003,135.003,160.002,841.4442,196
2022-09-063,105.003,250.003,105.003,175.002,854.9359,786
2022-09-053,180.003,180.003,100.003,120.002,805.4756,344
2022-09-023,150.003,190.003,140.003,170.002,850.4378,664
2022-09-013,265.003,265.003,005.003,160.002,841.4473,967
2022-08-313,220.003,280.003,220.003,265.002,935.8631,862
2022-08-303,125.003,330.003,125.003,275.002,944.85121,929
2022-08-293,200.003,200.002,960.003,170.002,850.43103,385
2022-08-263,255.003,350.003,250.003,280.002,949.34195,153
2022-08-253,175.003,445.003,175.003,250.002,922.37562,173
2022-08-243,155.003,345.003,155.003,185.002,863.92283,581
2022-08-233,190.003,190.003,125.003,145.002,827.9568,761
2022-08-223,175.003,200.003,110.003,160.002,841.4456,725
2022-08-193,170.003,210.003,150.003,175.002,854.9357,405
2022-08-183,175.003,185.003,135.003,170.002,850.4352,454
2022-08-173,225.003,240.003,185.003,185.002,863.9268,063
2022-08-163,225.003,245.003,210.003,230.002,904.39110,592
2022-08-123,250.003,250.003,180.003,235.002,908.8897,777
2022-08-113,180.003,235.003,150.003,225.002,899.89283,786
← NewerPage 17 of 21 · 1,222 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.