Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17,900.00 | 18,380.00 | 17,770.00 | 18,180.00 | 17,845.98 | 33,944 |
| 2024-04-25 | 17,820.00 | 18,290.00 | 17,810.00 | 17,900.00 | 17,571.12 | 18,395 |
| 2024-04-24 | 18,410.00 | 18,450.00 | 17,960.00 | 18,130.00 | 17,796.89 | 23,627 |
| 2024-04-23 | 18,150.00 | 18,290.00 | 18,000.00 | 18,150.00 | 17,816.53 | 24,452 |
| 2024-04-22 | 17,860.00 | 18,550.00 | 17,620.00 | 18,140.00 | 17,806.71 | 35,966 |
| 2024-04-19 | 17,760.00 | 17,980.00 | 17,190.00 | 17,200.00 | 16,883.98 | 50,937 |
| 2024-04-18 | 17,570.00 | 17,970.00 | 17,440.00 | 17,760.00 | 17,433.69 | 30,436 |
| 2024-04-17 | 17,580.00 | 17,840.00 | 17,400.00 | 17,400.00 | 17,080.31 | 39,840 |
| 2024-04-16 | 18,120.00 | 18,170.00 | 17,600.00 | 17,750.00 | 17,423.88 | 59,075 |
| 2024-04-15 | 18,390.00 | 18,520.00 | 18,080.00 | 18,300.00 | 17,963.77 | 37,088 |
| 2024-04-12 | 18,350.00 | 18,690.00 | 18,340.00 | 18,400.00 | 18,061.93 | 31,319 |
| 2024-04-11 | 18,600.00 | 19,000.00 | 18,260.00 | 18,630.00 | 18,287.71 | 75,412 |
| 2024-04-09 | 19,000.00 | 19,340.00 | 18,820.00 | 18,870.00 | 18,523.30 | 17,339 |
| 2024-04-08 | 18,550.00 | 19,080.00 | 18,300.00 | 19,000.00 | 18,650.91 | 41,075 |
| 2024-04-05 | 19,210.00 | 19,540.00 | 18,350.00 | 18,680.00 | 18,336.79 | 53,934 |
| 2024-04-04 | 19,780.00 | 19,780.00 | 19,210.00 | 19,260.00 | 18,906.13 | 33,001 |
| 2024-04-03 | 19,810.00 | 19,920.00 | 19,460.00 | 19,480.00 | 19,122.09 | 58,578 |
| 2024-04-02 | 20,150.00 | 20,150.00 | 19,740.00 | 19,790.00 | 19,426.39 | 43,744 |
| 2024-04-01 | 20,550.00 | 20,550.00 | 20,000.00 | 20,200.00 | 19,828.86 | 35,538 |
| 2024-03-29 | 21,000.00 | 21,050.00 | 20,050.00 | 20,200.00 | 19,828.86 | 34,505 |
| 2024-03-28 | 21,000.00 | 21,450.00 | 20,550.00 | 20,700.00 | 20,319.67 | 53,264 |
| 2024-03-27 | 21,600.00 | 22,000.00 | 21,200.00 | 21,200.00 | 20,810.49 | 48,289 |
| 2024-03-26 | 22,000.00 | 22,350.00 | 21,650.00 | 21,800.00 | 21,399.46 | 67,343 |
| 2024-03-25 | 21,100.00 | 22,250.00 | 21,000.00 | 21,650.00 | 21,252.22 | 112,212 |
| 2024-03-22 | 20,400.00 | 21,800.00 | 20,300.00 | 21,200.00 | 20,810.49 | 71,091 |
| 2024-03-21 | 20,650.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,123.35 | 38,306 |
| 2024-03-20 | 19,910.00 | 20,700.00 | 19,740.00 | 20,350.00 | 19,976.11 | 62,905 |
| 2024-03-19 | 19,680.00 | 20,050.00 | 19,360.00 | 19,540.00 | 19,180.99 | 66,561 |
| 2024-03-18 | 19,700.00 | 20,350.00 | 19,500.00 | 19,880.00 | 19,514.74 | 52,693 |
| 2024-03-15 | 20,050.00 | 20,200.00 | 19,450.00 | 19,450.00 | 19,092.64 | 98,979 |
| 2024-03-14 | 20,350.00 | 20,500.00 | 19,960.00 | 20,050.00 | 19,681.62 | 71,062 |
| 2024-03-13 | 20,500.00 | 20,700.00 | 20,100.00 | 20,150.00 | 19,779.78 | 52,540 |
| 2024-03-12 | 21,250.00 | 21,450.00 | 20,000.00 | 20,450.00 | 20,074.27 | 78,930 |
| 2024-03-11 | 21,900.00 | 22,350.00 | 21,250.00 | 21,250.00 | 20,859.57 | 50,371 |
| 2024-03-08 | 22,200.00 | 22,200.00 | 21,400.00 | 21,850.00 | 21,448.55 | 86,419 |
| 2024-03-07 | 21,650.00 | 21,850.00 | 21,000.00 | 21,600.00 | 21,203.14 | 70,472 |
| 2024-03-06 | 21,750.00 | 22,300.00 | 21,550.00 | 21,650.00 | 21,252.22 | 37,740 |
| 2024-03-05 | 21,850.00 | 22,250.00 | 21,850.00 | 21,900.00 | 21,497.63 | 36,183 |
| 2024-03-04 | 22,000.00 | 22,400.00 | 21,850.00 | 22,150.00 | 21,743.03 | 48,022 |
| 2024-02-29 | 22,350.00 | 22,550.00 | 21,850.00 | 22,000.00 | 21,595.79 | 81,163 |
| 2024-02-28 | 23,450.00 | 23,450.00 | 22,150.00 | 22,600.00 | 22,184.77 | 75,065 |
| 2024-02-27 | 23,450.00 | 23,850.00 | 22,850.00 | 22,900.00 | 22,479.25 | 55,392 |
| 2024-02-26 | 23,550.00 | 23,650.00 | 23,100.00 | 23,250.00 | 22,822.82 | 47,143 |
| 2024-02-23 | 22,800.00 | 23,700.00 | 22,600.00 | 23,350.00 | 22,920.99 | 48,069 |
| 2024-02-22 | 23,400.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,381.09 | 46,446 |
| 2024-02-21 | 23,850.00 | 23,950.00 | 22,900.00 | 23,250.00 | 22,822.82 | 64,174 |
| 2024-02-20 | 23,150.00 | 24,000.00 | 23,150.00 | 23,800.00 | 23,362.72 | 62,645 |
| 2024-02-19 | 23,550.00 | 23,550.00 | 22,800.00 | 23,150.00 | 22,724.66 | 53,704 |
| 2024-02-16 | 23,900.00 | 23,900.00 | 22,950.00 | 23,200.00 | 22,773.74 | 85,779 |
| 2024-02-15 | 24,950.00 | 24,950.00 | 23,700.00 | 23,700.00 | 23,264.56 | 67,534 |
| 2024-02-14 | 25,050.00 | 25,150.00 | 24,600.00 | 24,750.00 | 24,295.26 | 59,418 |
| 2024-02-13 | 24,300.00 | 25,700.00 | 24,300.00 | 25,400.00 | 24,933.32 | 86,504 |
| 2024-02-08 | 23,900.00 | 24,600.00 | 23,600.00 | 24,300.00 | 23,853.53 | 110,835 |
| 2024-02-07 | 24,000.00 | 24,200.00 | 23,600.00 | 23,900.00 | 23,460.88 | 96,850 |
| 2024-02-06 | 24,400.00 | 24,750.00 | 23,550.00 | 24,200.00 | 23,755.37 | 144,032 |
| 2024-02-05 | 25,850.00 | 26,150.00 | 24,250.00 | 24,600.00 | 24,148.02 | 221,029 |
| 2024-02-02 | 25,750.00 | 27,100.00 | 25,100.00 | 26,100.00 | 25,620.46 | 355,596 |
| 2024-02-01 | 24,150.00 | 25,700.00 | 23,450.00 | 25,700.00 | 25,227.81 | 784,163 |
| 2024-01-31 | 22,050.00 | 25,450.00 | 21,850.00 | 23,200.00 | 22,773.74 | 1,089,650 |
| 2024-01-30 | 20,400.00 | 21,900.00 | 20,350.00 | 21,650.00 | 21,252.22 | 157,342 |
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.