Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,770.00 | 16,020.00 | 15,230.00 | 16,020.00 | 16,020.00 | 40,611 |
| 2026-10-16 | 15,290.00 | 16,040.00 | 15,290.00 | 15,700.00 | 15,700.00 | 69,509 |
| 2026-10-15 | 15,620.00 | 15,620.00 | 15,090.00 | 15,520.00 | 15,520.00 | 40,331 |
| 2026-10-14 | 15,380.00 | 15,730.00 | 15,330.00 | 15,630.00 | 15,630.00 | 56,786 |
| 2026-10-13 | 15,060.00 | 15,540.00 | 14,610.00 | 15,540.00 | 15,540.00 | 70,483 |
| 2026-10-12 | 15,500.00 | 15,590.00 | 14,750.00 | 15,140.00 | 15,140.00 | 75,585 |
| 2026-10-08 | 15,520.00 | 15,690.00 | 15,300.00 | 15,690.00 | 15,690.00 | 62,741 |
| 2026-10-07 | 15,400.00 | 15,700.00 | 15,330.00 | 15,700.00 | 15,700.00 | 73,421 |
| 2026-10-06 | 15,490.00 | 15,550.00 | 15,220.00 | 15,370.00 | 15,370.00 | 43,739 |
| 2026-10-02 | 15,590.00 | 15,780.00 | 15,160.00 | 15,340.00 | 15,340.00 | 55,924 |
| 2026-10-01 | 15,090.00 | 15,630.00 | 15,090.00 | 15,590.00 | 15,590.00 | 102,426 |
| 2026-09-30 | 15,700.00 | 15,750.00 | 15,040.00 | 15,070.00 | 15,070.00 | 99,327 |
| 2026-09-29 | 16,040.00 | 16,050.00 | 15,390.00 | 15,640.00 | 15,640.00 | 66,320 |
| 2026-09-28 | 16,050.00 | 16,100.00 | 15,810.00 | 15,950.00 | 15,950.00 | 54,505 |
| 2026-09-23 | 16,140.00 | 16,310.00 | 15,720.00 | 15,890.00 | 15,890.00 | 71,473 |
| 2026-09-22 | 16,050.00 | 16,120.00 | 15,870.00 | 16,100.00 | 16,100.00 | 64,233 |
| 2026-09-21 | 15,770.00 | 15,980.00 | 15,660.00 | 15,900.00 | 15,900.00 | 58,198 |
| 2026-09-18 | 16,020.00 | 16,020.00 | 15,680.00 | 15,710.00 | 15,710.00 | 76,113 |
| 2026-09-17 | 15,870.00 | 15,950.00 | 15,680.00 | 15,890.00 | 15,890.00 | 58,654 |
| 2026-09-16 | 16,080.00 | 16,180.00 | 15,660.00 | 15,810.00 | 15,810.00 | 62,401 |
| 2026-09-15 | 16,280.00 | 16,500.00 | 16,060.00 | 16,060.00 | 16,060.00 | 58,820 |
| 2026-09-14 | 16,420.00 | 16,420.00 | 16,180.00 | 16,350.00 | 16,350.00 | 65,516 |
| 2026-09-11 | 16,300.00 | 16,590.00 | 16,160.00 | 16,590.00 | 16,590.00 | 56,229 |
| 2026-09-10 | 16,210.00 | 16,690.00 | 16,100.00 | 16,690.00 | 16,690.00 | 119,428 |
| 2026-09-09 | 16,710.00 | 16,760.00 | 16,330.00 | 16,430.00 | 16,430.00 | 47,718 |
| 2026-09-08 | 17,050.00 | 17,090.00 | 16,700.00 | 16,740.00 | 16,740.00 | 37,223 |
| 2026-09-07 | 17,030.00 | 17,030.00 | 16,760.00 | 16,930.00 | 16,930.00 | 30,045 |
| 2026-09-04 | 17,190.00 | 17,240.00 | 16,780.00 | 16,860.00 | 16,860.00 | 52,719 |
| 2026-09-03 | 17,450.00 | 18,010.00 | 16,930.00 | 17,200.00 | 17,200.00 | 65,262 |
| 2026-09-02 | 17,400.00 | 17,920.00 | 17,300.00 | 17,450.00 | 17,450.00 | 51,176 |
| 2026-09-01 | 17,680.00 | 17,950.00 | 17,560.00 | 17,790.00 | 17,790.00 | 52,441 |
| 2026-08-31 | 17,990.00 | 18,040.00 | 17,300.00 | 18,040.00 | 18,040.00 | 58,288 |
| 2026-08-28 | 17,350.00 | 17,990.00 | 17,160.00 | 17,990.00 | 17,990.00 | 52,935 |
| 2026-08-27 | 17,660.00 | 17,880.00 | 17,230.00 | 17,480.00 | 17,480.00 | 54,281 |
| 2026-08-26 | 17,040.00 | 17,720.00 | 16,930.00 | 17,700.00 | 17,700.00 | 84,880 |
| 2026-08-25 | 17,100.00 | 17,100.00 | 16,450.00 | 16,880.00 | 16,880.00 | 77,292 |
| 2026-08-24 | 16,360.00 | 17,130.00 | 16,250.00 | 17,070.00 | 17,070.00 | 68,259 |
| 2026-08-21 | 16,510.00 | 16,540.00 | 15,870.00 | 16,290.00 | 16,290.00 | 60,603 |
| 2026-08-20 | 16,740.00 | 17,130.00 | 16,630.00 | 16,700.00 | 16,700.00 | 74,981 |
| 2026-08-19 | 16,750.00 | 16,870.00 | 16,470.00 | 16,560.00 | 16,560.00 | 48,529 |
| 2026-08-18 | 17,930.00 | 17,970.00 | 16,990.00 | 17,350.00 | 17,350.00 | 48,087 |
| 2026-08-14 | 17,810.00 | 18,180.00 | 17,800.00 | 18,110.00 | 18,110.00 | 51,530 |
| 2026-08-13 | 17,800.00 | 18,170.00 | 17,620.00 | 17,960.00 | 17,960.00 | 61,858 |
| 2026-08-12 | 18,380.00 | 18,660.00 | 17,850.00 | 17,900.00 | 17,900.00 | 47,411 |
| 2026-08-11 | 18,180.00 | 18,970.00 | 18,000.00 | 18,500.00 | 18,500.00 | 55,731 |
| 2026-08-10 | 17,940.00 | 18,340.00 | 17,780.00 | 18,120.00 | 18,120.00 | 48,052 |
| 2026-08-07 | 17,710.00 | 18,040.00 | 17,550.00 | 17,940.00 | 17,940.00 | 40,490 |
| 2026-08-06 | 17,220.00 | 17,880.00 | 17,090.00 | 17,880.00 | 17,880.00 | 37,179 |
| 2026-08-05 | 17,030.00 | 17,580.00 | 17,030.00 | 17,070.00 | 17,070.00 | 43,067 |
| 2026-08-04 | 16,050.00 | 17,200.00 | 16,030.00 | 17,110.00 | 17,110.00 | 62,186 |
| 2026-08-03 | 16,040.00 | 16,540.00 | 15,680.00 | 16,200.00 | 16,200.00 | 53,170 |
| 2026-07-31 | 16,670.00 | 16,790.00 | 15,920.00 | 16,330.00 | 16,330.00 | 65,570 |
| 2026-07-30 | 15,410.00 | 16,980.00 | 15,410.00 | 16,480.00 | 16,480.00 | 82,696 |
| 2026-07-29 | 16,680.00 | 16,970.00 | 15,500.00 | 15,960.00 | 15,960.00 | 81,957 |
| 2026-07-28 | 16,790.00 | 17,260.00 | 16,280.00 | 16,630.00 | 16,630.00 | 36,065 |
| 2026-07-27 | 16,930.00 | 17,370.00 | 16,900.00 | 16,970.00 | 16,970.00 | 26,994 |
| 2026-07-24 | 16,210.00 | 17,300.00 | 16,210.00 | 16,930.00 | 16,930.00 | 39,758 |
| 2026-07-23 | 15,870.00 | 16,670.00 | 15,870.00 | 16,570.00 | 16,570.00 | 51,109 |
| 2026-07-22 | 16,160.00 | 16,580.00 | 15,880.00 | 15,880.00 | 15,880.00 | 50,386 |
| 2026-07-21 | 15,870.00 | 16,530.00 | 15,820.00 | 16,170.00 | 16,170.00 | 46,793 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.