Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 000430.KO stock page

Daewonkangup historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,635.003,645.003,490.003,510.003,510.00136,019
2026-07-163,700.003,765.003,665.003,700.003,700.0077,711
2026-07-153,665.003,775.003,665.003,685.003,685.0071,721
2026-07-143,690.003,725.003,585.003,665.003,665.00268,659
2026-07-133,900.003,975.003,640.003,700.003,700.00188,178
2026-07-103,820.004,005.003,820.003,920.003,920.00125,005
2026-07-093,950.004,000.003,760.003,810.003,810.00159,460
2026-07-083,980.004,070.003,905.003,970.003,970.0097,397
2026-07-074,110.004,110.003,915.004,000.004,000.00108,662
2026-07-064,165.004,165.003,990.004,110.004,110.00111,198
2026-07-033,940.004,300.003,915.004,110.004,110.00304,573
2026-07-023,990.004,115.003,905.003,940.003,940.00207,055
2026-07-014,035.004,200.003,975.004,090.004,090.00214,767
2026-06-303,950.004,120.003,920.004,030.004,030.00181,189
2026-06-293,635.003,970.003,635.003,950.003,950.00440,522
2026-06-263,860.003,895.003,665.003,780.003,780.00313,807
2026-06-253,930.004,070.003,825.003,900.003,900.00297,889
2026-06-243,935.004,030.003,850.003,890.003,890.00268,448
2026-06-234,285.004,290.003,940.003,940.003,940.00477,984
2026-06-224,460.004,525.004,270.004,295.004,295.00361,147
2026-06-194,680.004,685.004,400.004,500.004,500.00525,951
2026-06-185,020.005,040.004,625.004,635.004,635.00476,689
2026-06-175,000.005,090.004,855.005,080.005,080.00415,064
2026-06-165,180.005,230.004,875.005,030.005,030.00607,980
2026-06-155,170.005,300.005,060.005,130.005,130.00766,889
2026-06-125,040.005,460.005,030.005,060.005,060.001,436,275
2026-06-115,190.005,690.004,790.004,945.004,945.003,574,528
2026-06-106,090.006,200.005,090.005,300.005,300.004,840,534
2026-06-094,700.006,000.004,700.006,000.006,000.004,513,091
2026-06-084,630.004,840.004,485.004,620.004,620.00558,682
2026-06-054,660.004,770.004,450.004,765.004,765.00337,783
2026-06-044,830.004,875.004,590.004,670.004,670.00367,606
2026-06-024,575.004,865.004,465.004,845.004,845.00615,688
2026-06-014,730.004,855.004,520.004,570.004,570.00434,479
2026-05-294,775.004,870.004,540.004,710.004,710.00381,144
2026-05-284,595.004,950.004,420.004,755.004,755.00801,587
2026-05-274,650.004,705.004,480.004,595.004,595.00209,145
2026-05-264,570.004,660.004,495.004,625.004,625.00280,789
2026-05-224,325.004,630.004,315.004,550.004,550.00363,580
2026-05-214,160.004,360.004,160.004,285.004,285.00331,605
2026-05-204,295.004,370.004,035.004,135.004,135.00368,984
2026-05-194,510.004,640.004,240.004,295.004,295.00487,346
2026-05-184,710.004,740.004,360.004,510.004,510.00554,420
2026-05-154,365.004,935.004,365.004,675.004,675.002,693,529
2026-05-144,180.004,290.004,130.004,250.004,250.00144,014
2026-05-134,125.004,230.004,030.004,175.004,175.00135,281
2026-05-124,160.004,265.004,020.004,080.004,080.00210,360
2026-05-114,320.004,345.004,160.004,160.004,160.00185,120
2026-05-084,245.004,345.004,210.004,320.004,320.00204,840
2026-05-074,190.004,355.004,165.004,250.004,250.00255,187
2026-05-064,360.004,420.004,160.004,175.004,175.00256,663
2026-05-044,385.004,450.004,345.004,360.004,360.0091,384
2026-04-304,340.004,445.004,340.004,365.004,365.00164,382
2026-04-294,455.004,455.004,320.004,330.004,330.00102,238
2026-04-284,415.004,450.004,390.004,430.004,430.00110,533
2026-04-274,485.004,525.004,390.004,440.004,440.00147,046
2026-04-244,330.004,510.004,250.004,480.004,480.00320,689
2026-04-234,390.004,455.004,310.004,330.004,330.00152,568
2026-04-224,410.004,450.004,315.004,390.004,390.00155,966
2026-04-214,415.004,450.004,370.004,410.004,410.00120,354
← NewerPage 2 of 21 · 1,223 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.