See inside every stock. Pro
WatchlistPro
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%WTI98.28▼ 5.19%
← 000430.KO stock page

Daewonkangup historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-173,455.003,455.003,400.003,430.003,084.2255,171
2022-05-163,410.003,480.003,405.003,455.003,106.70111,576
2022-05-133,340.003,410.003,315.003,400.003,057.2559,739
2022-05-123,340.003,435.003,295.003,310.002,976.3266,129
2022-05-113,380.003,450.003,370.003,390.003,048.2653,352
2022-05-103,280.003,435.003,280.003,420.003,075.23117,193
2022-05-093,450.003,480.003,370.003,415.003,070.74122,061
2022-05-063,405.003,470.003,405.003,465.003,115.69129,969
2022-05-043,450.003,650.003,395.003,455.003,106.70774,476
2022-05-033,410.003,450.003,395.003,410.003,066.2447,770
2022-05-023,425.003,425.003,385.003,410.003,066.2447,910
2022-04-293,475.003,485.003,440.003,460.003,111.2053,157
2022-04-283,400.003,450.003,360.003,445.003,097.7179,807
2022-04-273,375.003,375.003,310.003,365.003,025.7831,812
2022-04-263,300.003,395.003,300.003,380.003,039.2696,201
2022-04-253,370.003,385.003,285.003,340.003,003.3090,316
2022-04-223,435.003,450.003,400.003,415.003,070.7447,217
2022-04-213,420.003,450.003,395.003,435.003,088.7254,523
2022-04-203,490.003,490.003,400.003,420.003,075.23140,175
2022-04-193,460.003,525.003,445.003,490.003,138.17122,421
2022-04-183,385.003,525.003,385.003,455.003,106.70266,151
2022-04-153,325.003,375.003,300.003,375.003,034.7766,450
2022-04-143,335.003,380.003,300.003,300.002,967.3343,043
2022-04-133,285.003,345.003,270.003,330.002,994.3060,661
2022-04-123,225.003,310.003,225.003,285.002,953.8439,592
2022-04-113,250.003,310.003,205.003,280.002,949.3449,901
2022-04-083,270.003,310.003,245.003,280.002,949.3437,493
2022-04-073,340.003,340.003,255.003,285.002,953.8474,094
2022-04-063,360.003,360.003,260.003,335.002,998.80103,091
2022-04-053,315.003,390.003,315.003,360.003,021.2880,441
2022-04-043,250.003,340.003,250.003,310.002,976.32124,482
2022-04-013,225.003,245.003,195.003,230.002,904.3959,974
2022-03-313,210.003,235.003,200.003,205.002,881.9134,090
2022-03-303,190.003,275.003,190.003,215.002,890.9085,766
2022-03-293,160.003,200.003,155.003,190.002,868.4229,078
2022-03-283,175.003,180.003,145.003,160.002,841.4426,961
2022-03-253,195.003,210.003,155.003,175.002,854.9340,634
2022-03-243,205.003,205.003,165.003,195.002,872.9145,333
2022-03-233,170.003,195.003,135.003,180.002,859.4395,746
2022-03-223,230.003,230.003,150.003,150.002,832.4595,689
2022-03-213,200.003,250.003,190.003,210.002,886.4046,705
2022-03-183,120.003,240.003,110.003,200.002,877.4197,209
2022-03-173,085.003,150.003,055.003,110.002,796.4859,631
2022-03-163,065.003,085.003,020.003,070.002,760.5136,533
2022-03-153,020.003,055.003,015.003,050.002,742.5357,071
2022-03-143,100.003,135.003,065.003,065.002,756.0236,552
2022-03-113,095.003,135.003,095.003,130.002,814.4733,551
2022-03-103,085.003,120.003,055.003,110.002,796.4826,668
2022-03-083,050.003,085.003,025.003,075.002,765.0151,963
2022-03-073,035.003,085.003,030.003,085.002,774.0079,963
2022-03-043,100.003,120.003,070.003,075.002,765.0143,879
2022-03-033,075.003,130.003,075.003,105.002,791.9952,622
2022-03-023,055.003,090.003,055.003,065.002,756.0268,526
2022-02-283,050.003,100.003,050.003,075.002,765.0137,621
2022-02-253,050.003,085.003,035.003,055.002,747.0340,540
2022-02-243,120.003,120.003,015.003,030.002,724.5571,847
2022-02-233,105.003,135.003,100.003,125.002,809.9743,592
2022-02-223,110.003,200.003,090.003,105.002,791.9963,191
2022-02-213,140.003,155.003,095.003,145.002,827.9533,616
2022-02-183,110.003,150.003,085.003,140.002,823.4644,086
← NewerPage 19 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.