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
2024-10-253,820.003,960.003,780.003,820.003,604.8833,254
2024-10-243,760.003,820.003,760.003,820.003,604.8840,229
2024-10-233,825.003,855.003,770.003,815.003,600.1637,188
2024-10-223,885.003,915.003,770.003,800.003,586.0074,682
2024-10-213,865.003,930.003,865.003,925.003,703.9617,056
2024-10-183,860.003,905.003,860.003,895.003,675.6534,393
2024-10-173,900.003,950.003,855.003,860.003,642.6253,540
2024-10-163,940.003,960.003,880.003,900.003,680.3738,356
2024-10-153,970.004,005.003,930.003,940.003,718.1255,507
2024-10-143,990.004,035.003,960.003,970.003,746.4352,593
2024-10-114,045.004,095.004,010.004,015.003,788.8953,205
2024-10-104,120.004,120.004,050.004,050.003,821.9243,713
2024-10-084,120.004,120.004,055.004,070.003,840.8061,875
2024-10-074,125.004,125.004,090.004,095.003,864.3923,778
2024-10-044,120.004,145.004,080.004,080.003,850.2344,208
2024-10-024,070.004,165.004,070.004,090.003,859.6746,424
2024-09-304,210.004,245.004,105.004,130.003,897.4266,002
2024-09-274,260.004,280.004,200.004,210.003,972.9154,360
2024-09-264,250.004,285.004,215.004,255.004,015.3850,805
2024-09-254,285.004,300.004,205.004,250.004,010.6661,976
2024-09-244,205.004,270.004,190.004,250.004,010.6667,964
2024-09-234,265.004,270.004,195.004,205.003,968.1945,211
2024-09-204,215.004,355.004,215.004,265.004,024.8134,625
2024-09-194,265.004,290.004,145.004,245.004,005.9474,133
2024-09-134,125.004,280.004,110.004,275.004,034.2572,197
2024-09-124,020.004,130.004,020.004,130.003,897.4257,573
2024-09-114,025.004,060.003,990.004,025.003,798.3358,685
2024-09-104,040.004,155.004,005.004,025.003,798.3348,402
2024-09-093,935.004,120.003,935.004,040.003,812.4969,895
2024-09-064,105.004,120.004,000.004,005.003,779.46118,188
2024-09-054,090.004,160.004,075.004,110.003,878.5452,367
2024-09-044,205.004,290.004,075.004,100.003,869.11131,807
2024-09-034,335.004,350.004,290.004,290.004,048.4156,637
2024-09-024,320.004,370.004,260.004,335.004,090.8751,983
2024-08-304,325.004,380.004,325.004,340.004,095.5949,256
2024-08-294,380.004,380.004,325.004,350.004,105.0351,998
2024-08-284,405.004,440.004,335.004,385.004,138.0657,896
2024-08-274,355.004,405.004,305.004,405.004,156.9367,915
2024-08-264,495.004,495.004,365.004,375.004,128.62137,533
2024-08-234,460.004,490.004,385.004,475.004,222.99138,798
2024-08-224,510.004,565.004,480.004,490.004,237.1439,837
2024-08-214,535.004,565.004,470.004,535.004,279.61148,926
2024-08-204,545.004,640.004,505.004,535.004,279.61169,849
2024-08-194,510.004,545.004,475.004,500.004,246.5897,281
2024-08-164,555.004,685.004,480.004,490.004,237.14404,582
2024-08-144,790.004,840.004,740.004,755.004,487.2264,875
2024-08-124,610.004,895.004,600.004,815.004,543.84115,472
2024-08-094,565.004,665.004,565.004,605.004,345.6796,066
2024-08-084,485.004,580.004,435.004,540.004,284.3362,238
2024-08-074,525.004,630.004,495.004,565.004,307.92112,394
2024-08-064,210.004,630.004,210.004,570.004,312.64220,768
2024-08-054,970.004,970.004,250.004,330.004,086.15341,955
2024-08-025,020.005,050.004,970.004,970.004,690.1188,199
2024-08-015,110.005,140.005,030.005,070.004,784.4831,149
2024-07-315,000.005,100.004,995.005,100.004,812.7975,242
2024-07-305,050.005,050.004,970.005,000.004,718.4248,786
2024-07-295,000.005,080.005,000.005,050.004,765.6141,184
2024-07-265,020.005,070.004,990.005,030.004,746.7353,513
2024-07-255,040.005,040.004,965.005,020.004,737.3090,070
2024-07-245,020.005,100.005,020.005,050.004,765.6169,267
← NewerPage 9 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.