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
2026-04-204,400.004,490.004,365.004,415.004,415.00126,546
2026-04-174,380.004,445.004,305.004,445.004,445.00194,800
2026-04-164,340.004,440.004,340.004,370.004,370.00349,940
2026-04-154,375.004,380.004,270.004,335.004,335.00136,471
2026-04-144,355.004,355.004,300.004,335.004,335.00108,440
2026-04-134,235.004,385.004,235.004,320.004,320.00349,800
2026-04-104,195.004,335.004,180.004,325.004,325.00249,680
2026-04-094,070.004,195.004,040.004,175.004,175.00190,180
2026-04-084,045.004,080.004,025.004,070.004,070.00119,073
2026-04-073,975.004,060.003,910.004,030.004,030.00104,374
2026-04-064,080.004,120.003,960.003,965.003,965.00122,089
2026-04-033,955.004,100.003,945.004,055.004,055.00139,807
2026-04-024,090.004,090.003,860.003,950.003,950.00191,343
2026-04-013,960.004,130.003,960.004,120.004,010.00165,540
2026-03-313,950.003,995.003,855.003,920.003,815.34140,016
2026-03-303,955.004,000.003,815.003,950.003,844.54132,099
2026-03-273,975.004,000.003,870.003,970.003,864.00143,960
2026-03-263,970.004,020.003,950.004,000.003,893.2096,446
2026-03-253,900.004,005.003,900.003,995.003,888.3482,318
2026-03-243,940.003,940.003,825.003,880.003,776.4187,989
2026-03-233,955.003,955.003,810.003,810.003,708.28130,516
2026-03-203,900.003,995.003,890.003,955.003,849.4175,378
2026-03-193,940.003,960.003,840.003,890.003,786.14117,311
2026-03-184,020.004,030.003,950.003,960.003,854.2766,411
2026-03-174,020.004,035.003,970.003,975.003,868.8774,683
2026-03-164,020.004,020.003,910.003,950.003,844.5499,813
2026-03-134,050.004,065.003,980.004,025.003,917.54115,361
2026-03-123,985.004,130.003,985.004,090.003,980.8078,325
2026-03-113,970.004,105.003,970.004,020.003,912.67125,554
2026-03-103,925.003,970.003,850.003,950.003,844.54152,002
2026-03-094,000.004,000.003,730.003,795.003,693.68215,973
2026-03-064,030.004,175.003,950.004,095.003,985.67178,980
2026-03-053,840.004,070.003,840.004,035.003,927.27243,084
2026-03-044,095.004,095.003,730.003,775.003,674.21329,257
2026-03-034,350.004,415.004,110.004,110.004,000.27268,616
2026-02-274,310.004,500.004,235.004,420.004,301.99484,911
2026-02-264,320.004,340.004,180.004,315.004,199.79299,563
2026-02-254,195.004,300.004,180.004,295.004,180.33270,873
2026-02-244,220.004,220.004,150.004,180.004,068.40126,838
2026-02-234,190.004,320.004,187.004,220.004,107.33146,097
2026-02-204,205.004,245.004,150.004,180.004,068.40143,496
2026-02-194,160.004,250.004,110.004,205.004,092.73322,957
2026-02-134,250.004,250.004,100.004,120.004,010.0098,442
2026-02-124,330.004,390.004,205.004,260.004,146.26316,540
2026-02-114,070.004,140.004,025.004,110.004,000.2785,834
2026-02-103,970.004,060.003,970.004,055.003,946.74102,096
2026-02-093,990.004,060.003,935.003,970.003,864.0067,497
2026-02-064,000.004,005.003,850.003,935.003,829.94174,615
2026-02-054,205.004,205.004,040.004,070.003,961.3496,924
2026-02-044,185.004,230.004,140.004,140.004,029.4784,920
2026-02-034,280.004,280.004,115.004,165.004,053.80151,055
2026-02-024,170.004,390.004,160.004,210.004,097.60265,692
2026-01-304,245.004,300.004,110.004,170.004,058.67154,711
2026-01-294,210.004,300.004,025.004,205.004,092.73178,333
2026-01-284,295.004,310.004,200.004,250.004,136.53178,806
2026-01-274,435.004,435.004,275.004,295.004,180.33181,662
2026-01-264,410.004,490.004,375.004,435.004,316.59190,079
2026-01-234,450.004,495.004,370.004,410.004,292.26168,231
2026-01-224,580.004,580.004,400.004,435.004,316.59247,357
2026-01-214,215.004,500.004,215.004,500.004,379.85353,265
← NewerPage 3 of 5 · 244 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.