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
2025-10-233,895.003,895.003,800.003,810.003,708.2877,563
2025-10-223,840.003,895.003,790.003,895.003,791.0169,323
2025-10-213,780.003,890.003,780.003,840.003,737.48146,303
2025-10-203,815.003,860.003,735.003,820.003,718.0192,980
2025-10-173,795.003,820.003,630.003,790.003,688.81130,026
2025-10-163,730.003,850.003,720.003,730.003,630.41209,033
2025-10-153,635.003,675.003,615.003,635.003,537.9547,280
2025-10-143,610.003,700.003,600.003,625.003,528.22118,061
2025-10-133,640.003,640.003,580.003,605.003,508.7576,745
2025-10-103,760.003,790.003,660.003,665.003,567.1581,438
2025-10-023,735.003,790.003,710.003,760.003,659.6158,192
2025-10-013,710.003,745.003,690.003,715.003,615.8154,427
2025-09-303,800.003,800.003,730.003,735.003,635.2820,244
2025-09-293,745.003,780.003,705.003,780.003,679.0832,154
2025-09-263,835.004,075.003,720.003,750.003,649.88146,223
2025-09-253,800.003,880.003,795.003,835.003,732.6138,120
2025-09-243,840.003,845.003,775.003,805.003,703.4123,173
2025-09-233,805.003,845.003,780.003,805.003,703.4156,395
2025-09-223,865.003,895.003,835.003,845.003,742.3448,334
2025-09-193,900.003,910.003,840.003,870.003,766.6756,834
2025-09-183,860.003,915.003,855.003,900.003,795.8727,414
2025-09-173,895.003,910.003,845.003,870.003,766.6734,647
2025-09-163,850.003,925.003,850.003,895.003,791.0157,670
2025-09-153,970.003,970.003,850.003,875.003,771.5497,841
2025-09-123,985.004,005.003,935.003,945.003,839.6755,662
2025-09-113,985.004,025.003,955.003,985.003,878.6047,518
2025-09-103,940.003,995.003,940.003,975.003,868.8742,593
2025-09-093,995.004,000.003,925.003,940.003,834.8158,005
2025-09-083,965.003,995.003,895.003,995.003,888.3455,754
2025-09-054,015.004,025.003,940.003,980.003,873.7457,928
2025-09-044,035.004,065.003,975.004,000.003,893.2045,338
2025-09-033,995.004,060.003,975.004,030.003,922.4036,497
2025-09-023,985.004,040.003,800.003,995.003,888.34124,036
2025-09-014,100.004,100.003,955.003,985.003,878.60112,126
2025-08-294,040.004,165.004,030.004,030.003,922.40108,374
2025-08-284,145.004,165.004,010.004,065.003,956.4792,210
2025-08-274,040.004,195.004,040.004,145.004,034.33186,996
2025-08-264,040.004,095.004,005.004,035.003,927.2772,975
2025-08-254,115.004,250.004,025.004,040.003,932.14125,323
2025-08-224,190.004,255.004,110.004,115.004,005.13345,716
2025-08-214,140.004,315.004,085.004,185.004,073.26503,862
2025-08-203,880.004,145.003,875.004,140.004,029.47530,893
2025-08-193,865.004,065.003,865.003,935.003,829.94420,094
2025-08-183,800.003,880.003,740.003,855.003,752.08209,127
2025-08-143,800.003,820.003,740.003,810.003,708.28267,870
2025-08-133,630.003,765.003,630.003,765.003,664.48383,354
2025-08-123,565.003,630.003,565.003,615.003,518.4824,778
2025-08-113,600.003,620.003,570.003,590.003,494.1531,252
2025-08-083,650.003,655.003,595.003,600.003,503.8837,349
2025-08-073,620.003,635.003,580.003,630.003,533.0845,082
2025-08-063,610.003,635.003,565.003,620.003,523.3530,457
2025-08-053,580.003,690.003,580.003,605.003,508.7522,679
2025-08-043,590.003,630.003,560.003,600.003,503.8820,878
2025-08-013,685.003,685.003,560.003,590.003,494.15129,372
2025-07-313,730.003,730.003,655.003,690.003,591.4846,110
2025-07-303,620.003,690.003,610.003,680.003,581.7565,102
2025-07-293,620.003,630.003,545.003,580.003,484.4260,472
2025-07-283,695.003,710.003,610.003,615.003,518.48108,368
2025-07-253,700.003,700.003,650.003,685.003,586.6144,451
2025-07-243,730.003,735.003,655.003,680.003,581.75138,736
← NewerPage 5 of 21 · 1,222 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.