Daewonkangup historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	4,010.00	4,025.00	3,955.00	4,000.00	3,499.94	121,259
2021-11-19	3,915.00	4,120.00	3,915.00	4,010.00	3,508.69	295,229
2021-11-18	3,940.00	3,975.00	3,910.00	3,955.00	3,460.57	159,782
2021-11-17	4,010.00	4,030.00	3,945.00	3,970.00	3,473.69	143,883
2021-11-16	4,090.00	4,090.00	3,970.00	3,995.00	3,495.57	229,277
2021-11-15	4,180.00	4,180.00	4,080.00	4,090.00	3,578.69	194,956
2021-11-12	3,960.00	4,190.00	3,945.00	4,140.00	3,622.44	676,569
2021-11-11	4,010.00	4,020.00	3,955.00	3,960.00	3,464.94	203,509
2021-11-10	4,100.00	4,110.00	3,985.00	4,025.00	3,521.82	219,330
2021-11-09	4,100.00	4,195.00	4,055.00	4,100.00	3,587.44	226,918
2021-11-08	4,030.00	4,105.00	4,000.00	4,100.00	3,587.44	185,268
2021-11-05	4,060.00	4,110.00	4,030.00	4,070.00	3,561.19	163,956
2021-11-04	4,145.00	4,165.00	4,040.00	4,055.00	3,548.07	227,247
2021-11-03	4,210.00	4,230.00	4,120.00	4,120.00	3,604.94	300,626
2021-11-02	4,200.00	4,270.00	4,170.00	4,210.00	3,683.69	180,898
2021-11-01	4,215.00	4,260.00	4,175.00	4,205.00	3,679.32	192,784
2021-10-29	4,260.00	4,275.00	4,195.00	4,210.00	3,683.69	257,209
2021-10-28	4,285.00	4,330.00	4,235.00	4,255.00	3,723.07	339,970
2021-10-27	4,325.00	4,380.00	4,255.00	4,285.00	3,749.32	294,895
2021-10-26	4,415.00	4,415.00	4,325.00	4,340.00	3,797.44	248,391
2021-10-25	4,375.00	4,470.00	4,270.00	4,395.00	3,845.56	485,725
2021-10-22	4,315.00	4,375.00	4,260.00	4,370.00	3,823.69	466,514

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.