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
2026-01-204,425.004,425.004,200.004,370.004,253.33235,484
2026-01-194,390.004,495.004,300.004,425.004,306.86226,908
2026-01-164,445.004,570.004,345.004,370.004,253.33359,464
2026-01-154,285.004,410.004,175.004,395.004,277.66186,242
2026-01-144,375.004,420.004,250.004,280.004,165.73176,752
2026-01-134,300.004,390.004,255.004,365.004,248.46237,662
2026-01-124,185.004,395.004,180.004,255.004,141.40235,385
2026-01-094,030.004,205.004,030.004,185.004,073.26187,526
2026-01-084,240.004,320.003,990.004,030.003,922.40194,361
2026-01-074,390.004,430.004,130.004,240.004,126.80315,832
2026-01-064,200.004,400.004,180.004,340.004,224.13787,191
2026-01-053,995.004,155.003,995.004,150.004,039.20276,228
2026-01-023,865.004,030.003,860.003,990.003,883.471,754,265
2025-12-303,770.003,865.003,770.003,865.003,761.8149,000
2025-12-293,760.003,790.003,720.003,770.003,669.3447,165
2025-12-263,825.003,825.003,745.003,760.003,659.6140,566
2025-12-243,820.003,875.003,770.003,775.003,674.2186,959
2025-12-233,890.003,930.003,810.003,820.003,718.0143,795
2025-12-223,995.003,995.003,870.003,890.003,786.1432,586
2025-12-193,810.003,970.003,800.003,930.003,825.0731,889
2025-12-183,870.003,880.003,710.003,830.003,727.7445,991
2025-12-173,880.003,920.003,820.003,875.003,771.5418,633
2025-12-163,940.003,950.003,835.003,850.003,747.2173,456
2025-12-153,995.003,995.003,925.003,950.003,844.5447,295
2025-12-123,975.004,020.003,960.004,000.003,893.2035,855
2025-12-113,950.003,980.003,870.003,975.003,868.8751,527
2025-12-103,940.003,995.003,895.003,950.003,844.5440,485
2025-12-093,995.004,000.003,900.003,945.003,839.6775,445
2025-12-084,095.004,125.003,945.003,995.003,888.3455,299
2025-12-054,090.004,150.004,040.004,085.003,975.9374,390
2025-12-044,050.004,240.004,050.004,100.003,990.53259,590
2025-12-033,900.004,070.003,895.004,040.003,932.14142,646
2025-12-023,845.003,945.003,820.003,900.003,795.8764,508
2025-12-013,830.004,000.003,785.003,820.003,718.0159,554
2025-11-283,780.003,890.003,765.003,820.003,718.0145,692
2025-11-273,755.003,820.003,730.003,765.003,664.4838,042
2025-11-263,695.003,805.003,690.003,750.003,649.8846,955
2025-11-253,715.003,760.003,665.003,700.003,601.2154,777
2025-11-243,755.003,810.003,697.003,705.003,606.0877,323
2025-11-213,815.003,855.003,770.003,770.003,669.3462,459
2025-11-203,700.004,030.003,700.003,850.003,747.21172,373
2025-11-193,705.003,745.003,625.003,700.003,601.2191,332
2025-11-183,815.003,820.003,655.003,665.003,567.15157,117
2025-11-173,980.003,980.003,825.003,855.003,752.08116,938
2025-11-144,010.004,030.003,960.003,980.003,873.7456,393
2025-11-134,060.004,095.004,017.004,035.003,927.2745,982
2025-11-123,990.004,120.003,960.004,060.003,951.60108,813
2025-11-113,920.004,000.003,920.003,960.003,854.2747,963
2025-11-103,890.003,975.003,865.003,920.003,815.3466,564
2025-11-073,965.003,970.003,840.003,895.003,791.0160,817
2025-11-063,920.004,020.003,920.004,020.003,912.6777,382
2025-11-054,075.004,075.003,840.003,945.003,839.67126,492
2025-11-044,040.004,085.003,985.004,080.003,971.07110,045
2025-11-034,220.004,295.003,985.004,040.003,932.14433,499
2025-10-314,050.004,220.004,050.004,200.004,087.86418,035
2025-10-304,160.004,190.004,015.004,050.003,941.87405,731
2025-10-293,920.004,055.003,895.004,010.003,902.94198,279
2025-10-283,810.003,940.003,780.003,920.003,815.34140,040
2025-10-273,790.003,855.003,775.003,810.003,708.28164,035
2025-10-243,810.003,825.003,770.003,800.003,698.54101,471
← NewerPage 4 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.