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%WTI98.35▼ 3.38%
← 000430.KO stock page

Daewonkangup historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,175.003,195.003,095.003,135.002,818.9677,785
2022-02-163,115.003,165.003,115.003,150.002,832.4538,499
2022-02-153,150.003,170.003,070.003,100.002,787.49103,940
2022-02-143,140.003,195.003,080.003,175.002,854.9357,401
2022-02-113,285.003,285.003,210.003,210.002,886.4048,240
2022-02-103,330.003,390.003,280.003,300.002,967.3371,668
2022-02-093,250.003,570.003,250.003,335.002,998.80481,418
2022-02-083,280.003,310.003,220.003,270.002,940.3544,878
2022-02-073,270.003,290.003,210.003,280.002,949.3454,896
2022-02-043,210.003,280.003,210.003,270.002,940.3561,787
2022-02-033,190.003,265.003,190.003,250.002,922.3752,683
2022-01-283,065.003,165.003,010.003,140.002,823.46110,549
2022-01-273,230.003,265.003,035.003,070.002,760.51161,281
2022-01-263,260.003,335.003,080.003,235.002,908.88184,780
2022-01-253,465.003,790.003,250.003,280.002,949.34823,738
2022-01-243,540.003,600.003,445.003,485.003,133.6899,747
2022-01-213,625.003,625.003,560.003,580.003,219.1065,881
2022-01-203,580.003,645.003,575.003,635.003,268.5665,646
2022-01-193,570.003,650.003,570.003,600.003,237.0979,611
2022-01-183,700.003,750.003,640.003,640.003,273.05122,368
2022-01-173,685.003,780.003,650.003,725.003,349.48196,175
2022-01-143,695.003,695.003,630.003,690.003,318.0187,322
2022-01-133,620.003,710.003,620.003,695.003,322.5177,645
2022-01-123,605.003,660.003,600.003,635.003,268.5635,572
2022-01-113,650.003,670.003,595.003,615.003,250.5779,347
2022-01-103,685.003,710.003,630.003,660.003,291.0488,515
2022-01-073,665.003,725.003,665.003,700.003,327.0050,039
2022-01-063,690.003,720.003,665.003,670.003,300.03111,794
2022-01-053,730.003,865.003,705.003,720.003,344.99266,222
2022-01-043,720.003,745.003,710.003,735.003,358.4861,477
2022-01-033,710.003,740.003,695.003,725.003,349.4858,265
2021-12-303,705.003,740.003,675.003,730.003,353.9862,723
2021-12-293,790.003,790.003,690.003,710.003,336.0060,189
2021-12-283,735.003,755.003,710.003,715.003,250.5794,020
2021-12-273,760.003,765.003,730.003,745.003,276.8280,299
2021-12-243,735.003,775.003,735.003,760.003,289.95114,293
2021-12-233,775.003,800.003,715.003,735.003,268.07107,895
2021-12-223,635.003,940.003,635.003,755.003,285.57610,094
2021-12-213,645.003,675.003,605.003,640.003,184.9580,575
2021-12-203,670.003,730.003,650.003,655.003,198.0758,187
2021-12-173,685.003,705.003,670.003,695.003,233.0743,196
2021-12-163,715.003,725.003,685.003,700.003,237.4544,045
2021-12-153,750.003,795.003,700.003,700.003,237.4594,123
2021-12-143,795.003,800.003,735.003,750.003,281.2079,232
2021-12-133,790.003,860.003,745.003,800.003,324.9593,860
2021-12-103,795.003,800.003,770.003,780.003,307.4533,092
2021-12-093,915.003,915.003,780.003,800.003,324.9599,510
2021-12-083,820.003,850.003,755.003,780.003,307.45150,739
2021-12-073,720.003,820.003,710.003,815.003,338.07171,335
2021-12-063,700.003,750.003,630.003,730.003,263.7080,844
2021-12-033,745.003,745.003,645.003,700.003,237.45141,477
2021-12-023,550.003,695.003,550.003,695.003,233.07126,050
2021-12-013,615.003,660.003,530.003,615.003,163.07239,714
2021-11-303,810.003,895.003,580.003,610.003,158.70231,682
2021-11-293,805.003,870.003,730.003,780.003,307.45187,647
2021-11-263,975.004,000.003,905.003,905.003,416.82191,021
2021-11-254,030.004,030.003,970.003,975.003,478.07127,086
2021-11-244,090.004,090.003,960.004,010.003,508.69138,487
2021-11-234,030.004,070.003,975.003,995.003,495.57137,023
2021-11-224,010.004,025.003,955.004,000.003,499.94121,259
← NewerPage 20 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.