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
2026-10-194,000.004,205.004,000.004,195.004,195.0041,807
2026-10-164,020.004,140.003,990.004,100.004,100.0037,179
2026-10-154,130.004,130.003,940.003,995.003,995.0079,243
2026-10-144,060.004,265.004,060.004,205.004,205.0033,073
2026-10-134,235.004,235.004,065.004,230.004,230.0087,169
2026-10-124,405.004,440.004,200.004,265.004,265.0075,611
2026-10-084,520.004,520.004,350.004,405.004,405.0053,279
2026-10-074,400.004,545.004,340.004,440.004,440.0060,173
2026-10-064,535.004,570.004,395.004,400.004,400.0059,773
2026-10-024,660.004,660.004,480.004,485.004,485.00109,172
2026-10-014,540.004,685.004,370.004,660.004,660.0080,287
2026-09-304,580.004,700.004,560.004,570.004,570.0051,186
2026-09-294,750.004,795.004,550.004,580.004,580.0087,486
2026-09-284,900.004,930.004,705.004,765.004,765.00102,343
2026-09-235,060.005,060.004,835.004,850.004,850.0073,399
2026-09-225,090.005,090.004,980.005,020.005,020.00104,021
2026-09-214,900.005,080.004,810.005,040.005,040.00184,595
2026-09-184,920.004,965.004,800.004,845.004,845.0096,088
2026-09-174,750.004,940.004,695.004,925.004,925.00113,171
2026-09-164,800.004,935.004,650.004,750.004,750.00123,837
2026-09-154,845.004,930.004,745.004,845.004,845.00128,596
2026-09-144,820.004,970.004,780.004,875.004,875.00210,162
2026-09-114,760.004,880.004,700.004,825.004,825.00129,836
2026-09-104,705.004,880.004,620.004,805.004,805.00209,667
2026-09-094,560.004,740.004,560.004,640.004,640.00112,239
2026-09-084,560.004,670.004,505.004,560.004,560.00134,733
2026-09-074,390.004,620.004,270.004,560.004,560.00188,150
2026-09-044,375.004,430.004,320.004,390.004,390.0058,592
2026-09-034,235.004,360.004,210.004,335.004,335.0076,005
2026-09-024,315.004,365.004,200.004,215.004,215.0099,976
2026-09-014,390.004,470.004,325.004,370.004,370.0041,980
2026-08-314,415.004,415.004,300.004,390.004,390.00115,680
2026-08-284,280.004,525.004,270.004,460.004,460.00168,488
2026-08-274,380.004,380.004,250.004,260.004,260.00103,984
2026-08-264,215.004,440.004,170.004,375.004,375.00272,406
2026-08-253,995.004,220.003,970.004,195.004,195.00172,507
2026-08-244,005.004,055.003,990.004,010.004,010.0075,318
2026-08-214,175.004,175.003,915.003,995.003,995.00154,554
2026-08-204,125.004,160.004,005.004,060.004,060.0096,278
2026-08-194,100.004,150.003,960.004,090.004,090.00194,901
2026-08-184,085.004,275.004,060.004,120.004,120.00512,765
2026-08-143,750.004,580.003,725.004,085.004,085.002,645,667
2026-08-133,800.003,860.003,700.003,750.003,750.00100,418
2026-08-123,835.003,835.003,790.003,790.003,790.0033,079
2026-08-113,800.003,860.003,765.003,805.003,805.0069,650
2026-08-103,745.003,830.003,690.003,795.003,795.0086,366
2026-08-073,680.003,745.003,650.003,745.003,745.0040,124
2026-08-063,730.003,730.003,630.003,650.003,650.0033,680
2026-08-053,680.003,755.003,640.003,715.003,715.0058,157
2026-08-043,550.003,640.003,550.003,615.003,615.0056,269
2026-08-033,585.003,670.003,520.003,560.003,560.0054,071
2026-07-313,410.003,620.003,375.003,585.003,585.00112,355
2026-07-303,140.003,455.003,140.003,355.003,355.00169,708
2026-07-293,420.003,430.003,185.003,210.003,210.00183,588
2026-07-283,555.003,555.003,365.003,375.003,375.00100,801
2026-07-273,560.003,665.003,525.003,555.003,555.0076,351
2026-07-243,615.003,615.003,440.003,540.003,540.00123,278
2026-07-233,540.003,615.003,535.003,590.003,590.0066,250
2026-07-223,520.003,660.003,490.003,510.003,510.0072,027
2026-07-213,500.003,540.003,455.003,510.003,510.0061,430
Page 1 of 3 · 121 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.