Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21,550.00 | 22,200.00 | 21,400.00 | 21,550.00 | 21,154.06 | 207,679 |
| 2024-07-24 | 20,700.00 | 22,450.00 | 20,700.00 | 22,000.00 | 21,595.79 | 414,904 |
| 2024-07-23 | 21,050.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,270.59 | 137,233 |
| 2024-07-22 | 21,350.00 | 21,800.00 | 21,000.00 | 21,200.00 | 20,810.49 | 132,133 |
| 2024-07-19 | 20,500.00 | 21,400.00 | 20,500.00 | 21,200.00 | 20,810.49 | 111,477 |
| 2024-07-18 | 21,300.00 | 22,500.00 | 20,650.00 | 20,950.00 | 20,565.08 | 594,684 |
| 2024-07-17 | 20,500.00 | 21,400.00 | 20,450.00 | 21,100.00 | 20,712.33 | 195,694 |
| 2024-07-16 | 20,650.00 | 21,300.00 | 20,450.00 | 20,500.00 | 20,123.35 | 131,425 |
| 2024-07-15 | 20,850.00 | 21,100.00 | 20,600.00 | 20,900.00 | 20,516.00 | 103,565 |
| 2024-07-12 | 20,450.00 | 21,550.00 | 20,450.00 | 20,850.00 | 20,466.92 | 204,372 |
| 2024-07-11 | 21,250.00 | 21,300.00 | 20,350.00 | 20,600.00 | 20,221.51 | 185,497 |
| 2024-07-10 | 21,300.00 | 22,650.00 | 20,700.00 | 21,050.00 | 20,663.24 | 628,668 |
| 2024-07-09 | 20,250.00 | 23,100.00 | 20,200.00 | 21,450.00 | 21,055.89 | 1,909,153 |
| 2024-07-08 | 19,130.00 | 22,000.00 | 19,110.00 | 20,250.00 | 19,877.94 | 2,309,700 |
| 2024-07-05 | 20,650.00 | 20,900.00 | 19,300.00 | 19,300.00 | 18,945.40 | 1,076,608 |
| 2024-07-04 | 15,750.00 | 20,050.00 | 15,450.00 | 20,050.00 | 19,681.62 | 2,768,591 |
| 2024-07-03 | 15,750.00 | 15,990.00 | 15,120.00 | 15,460.00 | 15,175.95 | 143,425 |
| 2024-07-02 | 15,510.00 | 15,840.00 | 15,200.00 | 15,650.00 | 15,362.46 | 32,314 |
| 2024-07-01 | 15,390.00 | 15,690.00 | 15,230.00 | 15,670.00 | 15,382.09 | 32,601 |
| 2024-06-28 | 15,290.00 | 15,440.00 | 15,120.00 | 15,400.00 | 15,117.05 | 43,514 |
| 2024-06-27 | 15,580.00 | 15,740.00 | 15,050.00 | 15,050.00 | 14,773.48 | 82,891 |
| 2024-06-26 | 15,680.00 | 15,730.00 | 15,500.00 | 15,730.00 | 15,440.99 | 38,359 |
| 2024-06-25 | 16,110.00 | 16,140.00 | 15,800.00 | 15,800.00 | 15,509.70 | 30,684 |
| 2024-06-24 | 15,740.00 | 16,070.00 | 15,550.00 | 15,960.00 | 15,666.76 | 78,243 |
| 2024-06-21 | 16,140.00 | 16,140.00 | 15,730.00 | 15,740.00 | 15,450.81 | 62,165 |
| 2024-06-20 | 16,190.00 | 16,380.00 | 15,990.00 | 16,140.00 | 15,843.46 | 70,022 |
| 2024-06-19 | 16,670.00 | 16,670.00 | 16,220.00 | 16,250.00 | 15,951.44 | 36,781 |
| 2024-06-18 | 16,710.00 | 16,790.00 | 16,300.00 | 16,530.00 | 16,226.29 | 30,823 |
| 2024-06-17 | 16,500.00 | 16,850.00 | 16,400.00 | 16,700.00 | 16,393.17 | 43,222 |
| 2024-06-14 | 17,470.00 | 17,470.00 | 16,590.00 | 16,590.00 | 16,285.19 | 86,654 |
| 2024-06-13 | 16,410.00 | 17,640.00 | 16,370.00 | 17,640.00 | 17,315.90 | 196,956 |
| 2024-06-12 | 16,610.00 | 16,670.00 | 16,260.00 | 16,410.00 | 16,108.50 | 28,472 |
| 2024-06-11 | 16,340.00 | 16,930.00 | 16,270.00 | 16,500.00 | 16,196.84 | 65,929 |
| 2024-06-10 | 16,480.00 | 16,630.00 | 16,220.00 | 16,220.00 | 15,921.99 | 67,206 |
| 2024-06-07 | 16,490.00 | 16,870.00 | 16,490.00 | 16,690.00 | 16,383.35 | 40,393 |
| 2024-06-05 | 16,550.00 | 16,810.00 | 16,300.00 | 16,500.00 | 16,196.84 | 45,492 |
| 2024-06-04 | 16,200.00 | 16,570.00 | 16,150.00 | 16,480.00 | 16,177.21 | 35,283 |
| 2024-06-03 | 16,440.00 | 16,940.00 | 16,260.00 | 16,330.00 | 16,029.97 | 59,653 |
| 2024-05-31 | 16,060.00 | 16,420.00 | 15,860.00 | 16,420.00 | 16,118.31 | 89,278 |
| 2024-05-30 | 16,850.00 | 16,850.00 | 15,800.00 | 15,900.00 | 15,607.87 | 113,434 |
| 2024-05-29 | 17,380.00 | 17,390.00 | 16,800.00 | 17,010.00 | 16,697.47 | 69,261 |
| 2024-05-28 | 17,490.00 | 17,640.00 | 17,400.00 | 17,550.00 | 17,227.55 | 33,581 |
| 2024-05-27 | 17,810.00 | 17,990.00 | 17,520.00 | 17,540.00 | 17,217.73 | 47,029 |
| 2024-05-24 | 17,770.00 | 18,060.00 | 17,760.00 | 17,950.00 | 17,620.20 | 49,172 |
| 2024-05-23 | 18,040.00 | 18,320.00 | 18,040.00 | 18,080.00 | 17,747.81 | 23,140 |
| 2024-05-22 | 18,150.00 | 18,300.00 | 18,100.00 | 18,160.00 | 17,826.34 | 31,484 |
| 2024-05-21 | 18,460.00 | 18,770.00 | 18,170.00 | 18,300.00 | 17,963.77 | 34,075 |
| 2024-05-20 | 19,330.00 | 19,330.00 | 18,640.00 | 18,640.00 | 18,297.52 | 28,900 |
| 2024-05-17 | 18,720.00 | 19,190.00 | 18,720.00 | 19,050.00 | 18,699.99 | 47,842 |
| 2024-05-16 | 19,690.00 | 19,800.00 | 18,820.00 | 18,820.00 | 18,474.22 | 60,003 |
| 2024-05-14 | 19,270.00 | 19,530.00 | 18,980.00 | 19,200.00 | 18,847.23 | 23,035 |
| 2024-05-13 | 19,800.00 | 19,800.00 | 19,210.00 | 19,270.00 | 18,915.95 | 26,604 |
| 2024-05-10 | 19,930.00 | 19,940.00 | 19,400.00 | 19,580.00 | 19,220.25 | 32,214 |
| 2024-05-09 | 20,050.00 | 20,100.00 | 19,500.00 | 19,500.00 | 19,141.72 | 34,175 |
| 2024-05-08 | 19,940.00 | 20,050.00 | 19,610.00 | 19,900.00 | 19,534.37 | 44,319 |
| 2024-05-07 | 19,060.00 | 19,760.00 | 19,040.00 | 19,680.00 | 19,318.42 | 71,505 |
| 2024-05-03 | 19,030.00 | 19,300.00 | 18,770.00 | 18,770.00 | 18,425.13 | 17,999 |
| 2024-05-02 | 18,810.00 | 19,200.00 | 18,680.00 | 19,030.00 | 18,680.36 | 48,416 |
| 2024-04-30 | 18,690.00 | 18,870.00 | 18,520.00 | 18,820.00 | 18,474.22 | 46,543 |
| 2024-04-29 | 18,490.00 | 18,700.00 | 18,100.00 | 18,700.00 | 18,356.42 | 40,152 |
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.