Daewonkangup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 4,390.00 | 4,490.00 | 4,255.00 | 4,325.00 | 3,784.31 | 1,306,974 |
| 2021-10-20 | 4,555.00 | 4,615.00 | 4,385.00 | 4,385.00 | 3,836.81 | 1,419,395 |
| 2021-10-19 | 4,475.00 | 4,760.00 | 4,345.00 | 4,650.00 | 4,068.69 | 7,605,604 |
| 2021-10-18 | 4,245.00 | 4,825.00 | 4,140.00 | 4,415.00 | 3,863.06 | 10,111,910 |
| 2021-10-15 | 4,080.00 | 4,180.00 | 4,030.00 | 4,180.00 | 3,657.44 | 279,303 |
| 2021-10-14 | 4,070.00 | 4,095.00 | 4,025.00 | 4,055.00 | 3,548.07 | 127,036 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 110.0000 KRW |
| 2025-04-02 | 110.0000 KRW |
| 2023-12-27 | 110.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 115.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.