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
2025-01-223,890.003,920.003,850.003,890.003,670.9341,711
2025-01-213,900.003,965.003,880.003,885.003,666.2132,958
2025-01-203,930.003,935.003,860.003,880.003,661.5032,331
2025-01-173,930.003,930.003,885.003,905.003,685.0922,136
2025-01-163,950.003,990.003,895.003,895.003,675.6534,235
2025-01-154,100.004,120.003,915.003,935.003,713.4054,062
2025-01-143,930.004,035.003,930.004,020.003,793.6192,823
2025-01-133,980.003,990.003,910.003,925.003,703.9657,739
2025-01-103,920.004,000.003,900.003,990.003,765.3055,033
2025-01-093,945.003,960.003,905.003,905.003,685.0928,817
2025-01-083,890.003,935.003,835.003,935.003,713.4063,510
2025-01-073,860.003,915.003,860.003,890.003,670.9338,580
2025-01-063,820.003,890.003,815.003,885.003,666.2138,962
2025-01-033,815.003,865.003,810.003,835.003,619.0333,968
2025-01-023,890.003,890.003,815.003,825.003,609.5954,286
2024-12-303,880.003,950.003,820.003,890.003,670.9342,882
2024-12-273,890.003,900.003,810.003,885.003,666.2160,641
2024-12-263,880.003,930.003,880.003,890.003,670.9332,653
2024-12-243,925.003,960.003,900.003,900.003,680.3730,194
2024-12-233,875.003,980.003,875.003,955.003,732.2715,566
2024-12-204,000.004,025.003,880.003,890.003,670.9353,518
2024-12-194,045.004,070.003,950.004,000.003,774.7459,359
2024-12-183,935.004,070.003,925.004,065.003,836.0872,889
2024-12-173,890.003,990.003,875.003,930.003,708.6864,330
2024-12-163,940.003,940.003,880.003,890.003,670.9332,568
2024-12-133,855.003,935.003,855.003,915.003,694.5375,740
2024-12-123,890.003,900.003,785.003,885.003,666.2128,304
2024-12-113,740.003,940.003,740.003,875.003,656.7874,237
2024-12-103,590.003,940.003,590.003,830.003,614.31101,767
2024-12-093,690.003,725.003,580.003,660.003,453.89127,701
2024-12-063,710.003,760.003,680.003,725.003,515.2368,601
2024-12-053,795.003,800.003,715.003,720.003,510.5139,411
2024-12-043,690.003,820.003,650.003,795.003,581.28115,178
2024-12-033,750.003,780.003,700.003,775.003,562.4129,693
2024-12-023,785.003,835.003,715.003,715.003,505.7994,619
2024-11-293,805.003,860.003,790.003,805.003,590.7277,013
2024-11-283,865.003,900.003,835.003,840.003,623.7526,156
2024-11-273,870.003,910.003,845.003,865.003,647.3436,957
2024-11-263,910.003,920.003,875.003,910.003,689.8138,253
2024-11-253,950.003,960.003,845.003,910.003,689.8141,769
2024-11-223,850.003,895.003,800.003,895.003,675.65202,925
2024-11-213,845.003,850.003,800.003,840.003,623.7535,316
2024-11-203,785.003,845.003,775.003,815.003,600.1650,887
2024-11-193,730.003,845.003,730.003,795.003,581.2832,709
2024-11-183,760.003,835.003,755.003,795.003,581.2864,210
2024-11-153,780.003,845.003,715.003,760.003,548.2551,390
2024-11-143,760.003,850.003,760.003,800.003,586.0049,223
2024-11-133,930.003,965.003,800.003,800.003,586.0083,230
2024-11-124,085.004,085.003,865.003,990.003,765.30108,146
2024-11-114,005.004,100.003,820.004,095.003,864.39281,690
2024-11-083,945.004,065.003,935.003,995.003,770.0288,207
2024-11-073,940.003,955.003,860.003,935.003,713.4038,577
2024-11-063,980.003,980.003,720.003,930.003,708.6863,497
2024-11-053,905.003,980.003,900.003,970.003,746.4317,419
2024-11-043,915.003,930.003,870.003,925.003,703.9649,036
2024-11-013,950.003,950.003,835.003,920.003,699.2428,696
2024-10-313,935.003,955.003,825.003,955.003,732.2727,289
2024-10-303,900.003,960.003,900.003,935.003,713.4018,728
2024-10-293,920.003,975.003,855.003,935.003,713.4039,903
2024-10-283,825.003,940.003,825.003,920.003,699.2430,515
← NewerPage 8 of 21 · 1,225 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.