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
2025-07-233,715.003,785.003,685.003,710.003,610.95217,510
2025-07-223,750.003,765.003,675.003,680.003,581.7588,887
2025-07-213,715.003,740.003,700.003,740.003,640.1546,412
2025-07-183,770.003,770.003,700.003,715.003,615.8194,963
2025-07-173,800.003,800.003,710.003,745.003,645.0154,702
2025-07-163,805.003,830.003,740.003,755.003,654.75136,660
2025-07-153,880.003,880.003,805.003,840.003,737.4893,830
2025-07-143,840.003,885.003,815.003,840.003,737.48214,059
2025-07-113,765.003,860.003,760.003,840.003,737.48166,264
2025-07-103,725.003,760.003,725.003,760.003,659.6172,641
2025-07-093,775.003,795.003,715.003,730.003,630.4195,464
2025-07-083,740.003,765.003,700.003,760.003,659.61100,839
2025-07-073,775.003,775.003,715.003,720.003,620.6881,637
2025-07-043,810.003,855.003,775.003,775.003,674.21118,583
2025-07-033,755.003,850.003,755.003,845.003,742.34136,101
2025-07-023,785.003,800.003,745.003,790.003,688.8171,721
2025-07-013,695.003,785.003,685.003,785.003,683.9487,280
2025-06-303,745.003,745.003,670.003,695.003,596.3568,048
2025-06-273,785.003,785.003,690.003,695.003,596.35104,172
2025-06-263,850.003,850.003,740.003,790.003,688.81136,479
2025-06-253,820.003,850.003,780.003,810.003,708.28134,623
2025-06-243,700.003,780.003,700.003,775.003,674.2176,713
2025-06-233,780.003,780.003,660.003,690.003,591.48121,113
2025-06-203,800.003,805.003,760.003,775.003,674.21111,145
2025-06-193,800.003,840.003,770.003,775.003,674.2122,152
2025-06-183,765.003,830.003,745.003,800.003,698.5496,777
2025-06-173,760.003,845.003,755.003,765.003,664.4863,465
2025-06-163,770.003,780.003,715.003,770.003,669.3459,042
2025-06-133,890.003,890.003,725.003,765.003,664.48133,943
2025-06-123,895.003,925.003,875.003,875.003,771.5457,417
2025-06-113,850.003,905.003,845.003,895.003,791.0158,921
2025-06-103,895.003,910.003,805.003,850.003,747.2190,201
2025-06-093,790.003,900.003,790.003,855.003,752.0868,368
2025-06-053,750.003,810.003,725.003,785.003,683.9471,967
2025-06-043,750.003,760.003,715.003,750.003,649.8832,713
2025-06-023,725.003,735.003,685.003,720.003,620.6824,709
2025-05-303,735.003,735.003,655.003,705.003,606.0811,838
2025-05-293,650.003,730.003,605.003,725.003,625.5549,988
2025-05-283,600.003,615.003,550.003,610.003,513.6231,223
2025-05-273,660.003,660.003,555.003,590.003,494.1552,902
2025-05-263,700.003,700.003,585.003,660.003,562.2837,475
2025-05-233,700.003,700.003,605.003,610.003,513.6239,721
2025-05-223,700.003,715.003,615.003,655.003,557.4243,102
2025-05-213,725.003,735.003,700.003,730.003,630.4133,783
2025-05-203,850.003,850.003,730.003,730.003,630.4125,422
2025-05-193,905.003,905.003,705.003,730.003,630.4159,772
2025-05-163,815.003,985.003,815.003,865.003,761.81144,282
2025-05-153,875.003,875.003,800.003,815.003,713.1433,938
2025-05-143,930.003,930.003,825.003,880.003,776.4132,856
2025-05-133,890.003,915.003,835.003,900.003,795.8744,135
2025-05-123,880.003,880.003,800.003,855.003,752.0818,560
2025-05-093,880.003,945.003,840.003,860.003,756.9428,964
2025-05-083,870.003,905.003,800.003,875.003,771.5426,715
2025-05-073,830.003,850.003,750.003,850.003,747.2137,185
2025-05-023,890.003,940.003,810.003,830.003,727.7452,956
2025-04-303,885.003,925.003,835.003,895.003,791.0144,519
2025-04-293,865.003,900.003,830.003,870.003,766.6752,929
2025-04-283,845.003,895.003,810.003,865.003,761.8154,165
2025-04-253,735.003,860.003,700.003,825.003,722.8870,753
2025-04-243,730.003,770.003,690.003,735.003,635.2836,042
← NewerPage 6 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.