Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 20,400.00 | 21,900.00 | 20,350.00 | 21,650.00 | 21,252.22 | 157,342 |
| 2024-01-29 | 21,100.00 | 21,150.00 | 20,400.00 | 20,400.00 | 20,025.19 | 66,496 |
| 2024-01-26 | 20,050.00 | 21,300.00 | 20,050.00 | 20,800.00 | 20,417.84 | 132,491 |
| 2024-01-25 | 19,990.00 | 20,400.00 | 19,990.00 | 20,200.00 | 19,828.86 | 34,645 |
| 2024-01-24 | 20,350.00 | 20,600.00 | 19,950.00 | 19,990.00 | 19,622.72 | 24,632 |
| 2024-01-23 | 19,700.00 | 20,250.00 | 19,410.00 | 20,200.00 | 19,828.86 | 59,297 |
| 2024-01-22 | 19,730.00 | 19,830.00 | 19,380.00 | 19,630.00 | 19,269.33 | 57,529 |
| 2024-01-19 | 19,850.00 | 20,200.00 | 19,510.00 | 19,510.00 | 19,151.54 | 66,752 |
| 2024-01-18 | 20,350.00 | 20,600.00 | 19,910.00 | 19,920.00 | 19,554.01 | 48,164 |
| 2024-01-17 | 20,800.00 | 20,800.00 | 19,900.00 | 19,960.00 | 19,593.27 | 59,255 |
| 2024-01-16 | 20,000.00 | 20,800.00 | 20,000.00 | 20,450.00 | 20,074.27 | 74,759 |
| 2024-01-15 | 20,150.00 | 20,350.00 | 19,800.00 | 20,050.00 | 19,681.62 | 74,293 |
| 2024-01-12 | 19,840.00 | 20,200.00 | 19,700.00 | 19,920.00 | 19,554.01 | 70,468 |
| 2024-01-11 | 20,350.00 | 20,500.00 | 19,840.00 | 19,840.00 | 19,475.48 | 68,511 |
| 2024-01-10 | 20,000.00 | 20,600.00 | 19,980.00 | 20,250.00 | 19,877.94 | 67,859 |
| 2024-01-09 | 20,200.00 | 20,350.00 | 19,950.00 | 20,150.00 | 19,779.78 | 59,885 |
| 2024-01-08 | 20,050.00 | 20,350.00 | 19,860.00 | 19,860.00 | 19,495.11 | 65,762 |
| 2024-01-05 | 20,050.00 | 20,850.00 | 19,980.00 | 19,990.00 | 19,622.72 | 92,241 |
| 2024-01-04 | 20,950.00 | 21,150.00 | 20,000.00 | 20,100.00 | 19,730.70 | 111,238 |
| 2024-01-03 | 20,600.00 | 21,300.00 | 20,400.00 | 20,950.00 | 20,565.08 | 108,034 |
| 2024-01-02 | 20,650.00 | 20,900.00 | 20,000.00 | 20,600.00 | 20,221.51 | 89,507 |
| 2023-12-28 | 20,300.00 | 20,900.00 | 20,050.00 | 20,650.00 | 20,270.59 | 112,072 |
| 2023-12-27 | 19,570.00 | 20,350.00 | 19,550.00 | 20,150.00 | 19,779.78 | 108,936 |
| 2023-12-26 | 19,750.00 | 20,050.00 | 19,520.00 | 19,660.00 | 19,298.78 | 89,053 |
| 2023-12-22 | 19,710.00 | 19,940.00 | 19,510.00 | 19,600.00 | 19,239.89 | 84,105 |
| 2023-12-21 | 19,620.00 | 20,150.00 | 19,520.00 | 19,540.00 | 19,180.99 | 139,545 |
| 2023-12-20 | 19,040.00 | 19,930.00 | 19,010.00 | 19,800.00 | 19,436.21 | 202,112 |
| 2023-12-19 | 18,080.00 | 19,050.00 | 18,080.00 | 19,010.00 | 18,660.73 | 145,996 |
| 2023-12-18 | 17,900.00 | 18,530.00 | 17,900.00 | 18,330.00 | 17,993.22 | 72,191 |
| 2023-12-15 | 18,070.00 | 18,140.00 | 17,820.00 | 18,050.00 | 17,718.36 | 59,572 |
| 2023-12-14 | 18,120.00 | 18,500.00 | 17,850.00 | 17,850.00 | 17,522.04 | 128,550 |
| 2023-12-13 | 18,440.00 | 18,940.00 | 18,090.00 | 18,090.00 | 17,757.63 | 96,100 |
| 2023-12-12 | 17,880.00 | 18,640.00 | 17,810.00 | 18,440.00 | 18,101.20 | 137,068 |
| 2023-12-11 | 18,270.00 | 18,320.00 | 17,650.00 | 17,960.00 | 17,630.02 | 107,489 |
| 2023-12-08 | 18,170.00 | 18,480.00 | 17,960.00 | 18,160.00 | 17,826.34 | 129,450 |
| 2023-12-07 | 17,510.00 | 18,450.00 | 17,410.00 | 18,130.00 | 17,796.89 | 292,745 |
| 2023-12-06 | 17,990.00 | 17,990.00 | 17,210.00 | 17,350.00 | 17,031.22 | 102,165 |
| 2023-12-05 | 17,160.00 | 17,890.00 | 17,060.00 | 17,600.00 | 17,276.63 | 161,701 |
| 2023-12-04 | 16,710.00 | 17,350.00 | 16,550.00 | 17,330.00 | 17,011.59 | 125,081 |
| 2023-12-01 | 16,720.00 | 17,070.00 | 16,630.00 | 16,680.00 | 16,373.53 | 112,508 |
| 2023-11-30 | 16,920.00 | 17,070.00 | 16,610.00 | 16,700.00 | 16,393.17 | 109,188 |
| 2023-11-29 | 17,200.00 | 17,900.00 | 16,870.00 | 16,980.00 | 16,668.02 | 238,817 |
| 2023-11-28 | 16,630.00 | 18,670.00 | 16,620.00 | 17,200.00 | 16,883.98 | 943,692 |
| 2023-11-27 | 16,580.00 | 16,950.00 | 16,570.00 | 16,630.00 | 16,324.45 | 71,836 |
| 2023-11-24 | 17,000.00 | 17,040.00 | 16,600.00 | 16,600.00 | 16,295.00 | 72,457 |
| 2023-11-23 | 16,560.00 | 17,090.00 | 16,520.00 | 16,850.00 | 16,540.41 | 118,636 |
| 2023-11-22 | 16,420.00 | 17,280.00 | 16,410.00 | 16,620.00 | 16,314.64 | 304,165 |
| 2023-11-21 | 16,860.00 | 17,140.00 | 16,520.00 | 16,620.00 | 16,314.64 | 228,279 |
| 2023-11-20 | 17,160.00 | 18,370.00 | 16,630.00 | 16,970.00 | 16,658.21 | 1,253,024 |
| 2023-11-17 | 15,220.00 | 19,500.00 | 15,030.00 | 17,500.00 | 17,178.47 | 3,090,655 |
| 2023-11-16 | 15,450.00 | 15,580.00 | 15,220.00 | 15,220.00 | 14,940.36 | 30,822 |
| 2023-11-15 | 15,950.00 | 15,950.00 | 15,360.00 | 15,450.00 | 15,166.13 | 47,224 |
| 2023-11-14 | 15,110.00 | 15,350.00 | 15,080.00 | 15,350.00 | 15,067.97 | 40,508 |
| 2023-11-13 | 15,750.00 | 15,890.00 | 15,080.00 | 15,080.00 | 14,802.93 | 62,521 |
| 2023-11-10 | 15,820.00 | 15,890.00 | 15,270.00 | 15,740.00 | 15,450.81 | 63,873 |
| 2023-11-09 | 16,160.00 | 16,320.00 | 15,580.00 | 15,940.00 | 15,647.13 | 62,188 |
| 2023-11-08 | 16,360.00 | 16,420.00 | 16,010.00 | 16,160.00 | 15,863.09 | 68,118 |
| 2023-11-07 | 16,380.00 | 16,770.00 | 15,570.00 | 15,980.00 | 15,686.40 | 91,578 |
| 2023-11-06 | 15,400.00 | 16,380.00 | 15,260.00 | 16,380.00 | 16,079.05 | 97,767 |
| 2023-11-03 | 15,350.00 | 15,350.00 | 14,910.00 | 15,180.00 | 14,901.09 | 84,689 |
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.