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
2025-04-233,730.003,750.003,690.003,730.003,630.4130,197
2025-04-223,660.003,740.003,640.003,690.003,591.4829,541
2025-04-213,745.003,795.003,650.003,660.003,562.2839,909
2025-04-183,770.003,785.003,720.003,730.003,630.4160,356
2025-04-173,855.003,855.003,700.003,800.003,698.5427,542
2025-04-163,890.003,890.003,820.003,850.003,747.2160,944
2025-04-153,740.003,975.003,740.003,900.003,795.87544,492
2025-04-143,480.003,755.003,480.003,705.003,606.08163,094
2025-04-113,430.003,570.003,390.003,535.003,440.6287,234
2025-04-103,390.003,445.003,340.003,435.003,343.2972,403
2025-04-093,255.003,390.003,255.003,360.003,270.2955,859
2025-04-083,280.003,390.003,250.003,375.003,284.8982,265
2025-04-073,350.003,450.003,245.003,250.003,163.2377,688
2025-04-043,400.003,470.003,365.003,380.003,289.7646,554
2025-04-033,445.003,545.003,445.003,450.003,357.8938,308
2025-04-023,600.003,600.003,515.003,555.003,460.0941,150
2025-04-013,525.003,615.003,505.003,615.003,411.4253,136
2025-03-313,525.003,565.003,470.003,525.003,326.4951,806
2025-03-283,645.003,665.003,540.003,570.003,368.95115,260
2025-03-273,700.003,700.003,640.003,645.003,439.7354,767
2025-03-263,730.003,785.003,700.003,700.003,491.6334,071
2025-03-253,765.003,920.003,700.003,700.003,491.63193,460
2025-03-243,635.003,740.003,635.003,710.003,501.0757,198
2025-03-213,630.003,650.003,615.003,635.003,430.2949,892
2025-03-203,660.003,660.003,615.003,635.003,430.2920,721
2025-03-193,650.003,670.003,635.003,640.003,435.0138,564
2025-03-183,630.003,685.003,625.003,650.003,444.4532,844
2025-03-173,635.003,685.003,630.003,645.003,439.7350,701
2025-03-143,665.003,700.003,610.003,655.003,449.1788,054
2025-03-133,720.003,745.003,675.003,690.003,482.2054,217
2025-03-123,685.003,750.003,685.003,715.003,505.7925,414
2025-03-113,720.003,850.003,670.003,725.003,515.2362,453
2025-03-103,805.003,825.003,770.003,770.003,557.6927,638
2025-03-073,825.003,910.003,775.003,815.003,600.1652,916
2025-03-063,820.003,880.003,780.003,825.003,609.5960,010
2025-03-053,720.003,815.003,705.003,805.003,590.7248,589
2025-03-043,740.003,760.003,710.003,710.003,501.0741,564
2025-02-283,820.003,825.003,740.003,740.003,529.3893,568
2025-02-273,830.003,860.003,800.003,840.003,623.7564,879
2025-02-263,875.003,880.003,800.003,830.003,614.3143,506
2025-02-253,870.003,905.003,840.003,860.003,642.6296,655
2025-02-243,730.003,855.003,730.003,835.003,619.036,328,494
2025-02-213,800.003,830.003,755.003,770.003,557.6949,651
2025-02-203,730.003,785.003,715.003,755.003,543.5452,675
2025-02-193,720.003,740.003,700.003,720.003,510.5162,433
2025-02-183,710.003,740.003,710.003,720.003,510.5159,360
2025-02-173,735.003,745.003,710.003,720.003,510.5154,159
2025-02-143,785.003,785.003,740.003,745.003,534.1033,587
2025-02-133,725.003,780.003,725.003,750.003,538.8260,160
2025-02-123,745.003,770.003,720.003,730.003,519.9442,955
2025-02-113,795.003,800.003,725.003,745.003,534.1050,374
2025-02-103,750.003,800.003,700.003,795.003,581.2830,707
2025-02-073,825.003,845.003,730.003,750.003,538.8250,034
2025-02-063,845.003,870.003,790.003,810.003,595.4443,070
2025-02-053,830.003,885.003,820.003,845.003,628.4756,168
2025-02-043,800.003,870.003,795.003,830.003,614.3122,551
2025-02-033,885.003,885.003,760.003,775.003,562.4167,733
2025-01-313,890.003,930.003,855.003,885.003,666.2159,735
2025-01-243,770.003,860.003,770.003,850.003,633.1974,969
2025-01-233,885.003,890.003,800.003,805.003,590.7274,235
← NewerPage 7 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.