Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 000430.KO stock page

Daewonkangup historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,180.003,235.003,150.003,225.002,899.89283,786
2022-08-103,105.003,745.003,055.003,175.002,854.934,062,465
2022-08-093,200.003,200.003,140.003,145.002,827.9516,913
2022-08-083,160.003,160.003,145.003,160.002,841.4420,414
2022-08-053,185.003,185.003,130.003,155.002,836.9541,030
2022-08-043,160.003,190.003,160.003,185.002,863.9222,968
2022-08-033,140.003,190.003,130.003,160.002,841.4416,961
2022-08-023,180.003,180.003,130.003,135.002,818.9615,926
2022-08-013,160.003,190.003,160.003,180.002,859.4317,184
2022-07-293,150.003,210.003,150.003,160.002,841.4415,711
2022-07-283,240.003,250.003,165.003,165.002,845.9448,537
2022-07-273,160.003,235.003,120.003,230.002,904.3998,350
2022-07-263,125.003,170.003,120.003,160.002,841.4429,515
2022-07-253,150.003,170.003,115.003,160.002,841.4429,220
2022-07-223,125.003,170.003,105.003,150.002,832.4530,641
2022-07-213,050.003,165.003,050.003,155.002,836.9561,745
2022-07-203,090.003,115.003,055.003,075.002,765.0138,455
2022-07-193,025.003,090.003,000.003,070.002,760.5145,370
2022-07-183,050.003,080.003,040.003,055.002,747.0326,359
2022-07-153,125.003,135.003,045.003,050.002,742.5331,697
2022-07-143,185.003,200.003,115.003,125.002,809.9798,743
2022-07-133,000.003,175.003,000.003,160.002,841.44196,675
2022-07-122,900.003,015.002,890.003,000.002,697.5765,312
2022-07-112,810.002,965.002,810.002,935.002,639.1285,931
2022-07-082,865.002,880.002,815.002,825.002,540.2124,107
2022-07-072,750.002,820.002,740.002,820.002,535.7234,135
2022-07-062,755.002,785.002,715.002,740.002,463.7829,400
2022-07-052,780.002,800.002,755.002,755.002,477.2738,371
2022-07-042,770.002,840.002,675.002,735.002,459.2945,391
2022-07-012,840.002,860.002,735.002,765.002,486.2669,049
2022-06-302,860.002,875.002,820.002,840.002,553.7026,531
2022-06-292,805.002,895.002,805.002,880.002,589.6724,947
2022-06-282,910.002,910.002,820.002,880.002,589.6726,610
2022-06-272,735.002,900.002,735.002,845.002,558.2058,213
2022-06-242,625.002,740.002,625.002,735.002,459.2981,142
2022-06-232,805.002,835.002,610.002,640.002,373.86139,793
2022-06-223,000.003,000.002,825.002,850.002,562.6943,478
2022-06-212,900.002,990.002,840.002,945.002,648.1269,411
2022-06-203,015.003,045.002,840.002,865.002,576.18120,942
2022-06-173,000.003,040.002,955.003,015.002,711.0674,637
2022-06-163,050.003,130.003,040.003,040.002,733.54101,549
2022-06-153,090.003,155.003,030.003,050.002,742.53142,059
2022-06-143,105.003,185.003,080.003,165.002,845.94118,143
2022-06-133,315.003,335.003,180.003,185.002,863.92108,209
2022-06-103,370.003,410.003,340.003,350.003,012.2994,038
2022-06-093,370.003,410.003,300.003,370.003,030.2777,675
2022-06-083,380.003,415.003,350.003,370.003,030.2765,767
2022-06-073,475.003,480.003,395.003,400.003,057.2564,762
2022-06-033,450.003,535.003,435.003,465.003,115.69198,086
2022-06-023,500.003,500.003,425.003,460.003,111.2082,674
2022-05-313,460.003,505.003,420.003,480.003,129.18227,343
2022-05-303,255.003,460.003,255.003,440.003,093.21165,423
2022-05-273,270.003,270.003,230.003,255.002,926.8672,780
2022-05-263,320.003,350.003,225.003,245.002,917.87101,577
2022-05-253,340.003,385.003,250.003,320.002,985.3183,304
2022-05-243,440.003,450.003,350.003,350.003,012.2996,455
2022-05-233,435.003,480.003,235.003,435.003,088.72131,794
2022-05-203,355.003,440.003,350.003,435.003,088.7248,596
2022-05-193,395.003,415.003,310.003,380.003,039.2655,359
2022-05-183,475.003,475.003,430.003,440.003,093.2174,525
← NewerPage 18 of 21 · 1,227 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.