Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 15,520.00 | 15,540.00 | 15,160.00 | 15,350.00 | 15,067.97 | 69,146 |
| 2023-11-01 | 14,900.00 | 15,520.00 | 14,810.00 | 15,340.00 | 15,058.16 | 69,693 |
| 2023-10-31 | 15,000.00 | 15,260.00 | 14,710.00 | 14,900.00 | 14,626.24 | 52,891 |
| 2023-10-30 | 14,810.00 | 14,920.00 | 14,560.00 | 14,860.00 | 14,586.97 | 38,131 |
| 2023-10-27 | 14,890.00 | 15,150.00 | 14,620.00 | 14,940.00 | 14,665.50 | 46,459 |
| 2023-10-26 | 14,800.00 | 14,860.00 | 14,450.00 | 14,600.00 | 14,331.75 | 52,099 |
| 2023-10-25 | 14,850.00 | 14,990.00 | 14,620.00 | 14,880.00 | 14,606.61 | 45,742 |
| 2023-10-24 | 15,230.00 | 15,240.00 | 14,330.00 | 14,830.00 | 14,557.53 | 115,723 |
| 2023-10-23 | 14,920.00 | 15,230.00 | 14,590.00 | 15,230.00 | 14,950.18 | 72,114 |
| 2023-10-20 | 15,000.00 | 15,130.00 | 14,800.00 | 14,920.00 | 14,645.87 | 69,722 |
| 2023-10-19 | 15,540.00 | 15,600.00 | 15,000.00 | 15,270.00 | 14,989.44 | 73,073 |
| 2023-10-18 | 16,190.00 | 16,370.00 | 15,670.00 | 15,720.00 | 15,431.17 | 104,187 |
| 2023-10-17 | 16,830.00 | 17,100.00 | 16,340.00 | 16,340.00 | 16,039.78 | 73,345 |
| 2023-10-16 | 16,610.00 | 17,050.00 | 16,490.00 | 16,930.00 | 16,618.94 | 91,408 |
| 2023-10-13 | 17,290.00 | 17,370.00 | 16,650.00 | 16,850.00 | 16,540.41 | 108,622 |
| 2023-10-12 | 17,700.00 | 17,740.00 | 16,580.00 | 17,460.00 | 17,139.20 | 165,803 |
| 2023-10-11 | 17,370.00 | 17,800.00 | 17,060.00 | 17,600.00 | 17,276.63 | 138,931 |
| 2023-10-10 | 17,270.00 | 17,960.00 | 17,000.00 | 17,290.00 | 16,972.33 | 288,292 |
| 2023-10-06 | 16,690.00 | 17,330.00 | 16,190.00 | 17,180.00 | 16,864.35 | 212,857 |
| 2023-10-05 | 15,650.00 | 16,680.00 | 15,350.00 | 16,440.00 | 16,137.94 | 229,701 |
| 2023-10-04 | 15,570.00 | 15,940.00 | 15,110.00 | 15,800.00 | 15,509.70 | 207,601 |
| 2023-09-27 | 15,170.00 | 15,720.00 | 14,710.00 | 15,640.00 | 15,352.64 | 430,918 |
| 2023-09-26 | 14,070.00 | 14,410.00 | 14,030.00 | 14,400.00 | 14,135.43 | 54,689 |
| 2023-09-25 | 14,200.00 | 14,720.00 | 14,070.00 | 14,210.00 | 13,948.92 | 44,686 |
| 2023-09-22 | 14,150.00 | 14,390.00 | 13,960.00 | 14,330.00 | 14,066.71 | 37,240 |
| 2023-09-21 | 14,400.00 | 14,470.00 | 14,110.00 | 14,230.00 | 13,968.55 | 62,001 |
| 2023-09-20 | 14,520.00 | 14,580.00 | 14,310.00 | 14,500.00 | 14,233.59 | 36,857 |
| 2023-09-19 | 14,470.00 | 14,630.00 | 14,270.00 | 14,520.00 | 14,253.22 | 55,572 |
| 2023-09-18 | 14,370.00 | 14,620.00 | 14,230.00 | 14,460.00 | 14,194.32 | 64,992 |
| 2023-09-15 | 14,750.00 | 14,750.00 | 14,360.00 | 14,370.00 | 14,105.98 | 88,611 |
| 2023-09-14 | 14,340.00 | 14,590.00 | 14,190.00 | 14,550.00 | 14,282.67 | 74,486 |
| 2023-09-13 | 14,410.00 | 14,510.00 | 14,220.00 | 14,340.00 | 14,076.53 | 76,484 |
| 2023-09-12 | 14,800.00 | 15,070.00 | 14,480.00 | 14,600.00 | 14,331.75 | 127,131 |
| 2023-09-11 | 14,300.00 | 14,760.00 | 14,240.00 | 14,750.00 | 14,479.00 | 151,588 |
| 2023-09-08 | 13,240.00 | 14,200.00 | 13,210.00 | 14,180.00 | 13,919.47 | 146,047 |
| 2023-09-07 | 13,130.00 | 13,410.00 | 13,100.00 | 13,210.00 | 12,967.29 | 82,660 |
| 2023-09-06 | 13,600.00 | 13,620.00 | 13,140.00 | 13,170.00 | 12,928.02 | 141,924 |
| 2023-09-05 | 13,940.00 | 14,050.00 | 13,610.00 | 13,610.00 | 13,359.94 | 95,435 |
| 2023-09-04 | 14,090.00 | 14,100.00 | 13,840.00 | 14,080.00 | 13,821.31 | 63,291 |
| 2023-09-01 | 14,210.00 | 14,330.00 | 14,080.00 | 14,130.00 | 13,870.39 | 62,848 |
| 2023-08-31 | 14,110.00 | 14,250.00 | 14,030.00 | 14,250.00 | 13,988.18 | 59,877 |
| 2023-08-30 | 14,180.00 | 14,290.00 | 14,090.00 | 14,110.00 | 13,850.75 | 46,153 |
| 2023-08-29 | 13,900.00 | 14,180.00 | 13,900.00 | 14,180.00 | 13,919.47 | 39,407 |
| 2023-08-28 | 13,970.00 | 14,080.00 | 13,830.00 | 13,990.00 | 13,732.96 | 39,072 |
| 2023-08-25 | 13,710.00 | 14,100.00 | 13,710.00 | 13,960.00 | 13,703.51 | 58,987 |
| 2023-08-24 | 13,870.00 | 14,000.00 | 13,800.00 | 13,830.00 | 13,575.90 | 56,421 |
| 2023-08-23 | 13,740.00 | 13,910.00 | 13,720.00 | 13,870.00 | 13,615.16 | 56,123 |
| 2023-08-22 | 14,010.00 | 14,160.00 | 13,850.00 | 13,870.00 | 13,615.16 | 55,531 |
| 2023-08-21 | 13,920.00 | 14,130.00 | 13,800.00 | 14,020.00 | 13,762.41 | 70,427 |
| 2023-08-18 | 13,550.00 | 13,950.00 | 13,420.00 | 13,920.00 | 13,664.25 | 68,863 |
| 2023-08-17 | 13,870.00 | 13,870.00 | 13,500.00 | 13,690.00 | 13,438.47 | 67,786 |
| 2023-08-16 | 14,160.00 | 14,200.00 | 13,540.00 | 13,980.00 | 13,723.14 | 78,947 |
| 2023-08-14 | 14,370.00 | 14,480.00 | 14,240.00 | 14,350.00 | 14,086.34 | 56,995 |
| 2023-08-11 | 14,620.00 | 14,680.00 | 14,380.00 | 14,520.00 | 14,253.22 | 74,152 |
| 2023-08-10 | 14,110.00 | 14,720.00 | 14,110.00 | 14,620.00 | 14,351.38 | 176,525 |
| 2023-08-09 | 13,540.00 | 14,240.00 | 13,540.00 | 14,110.00 | 13,850.75 | 99,094 |
| 2023-08-08 | 14,070.00 | 14,140.00 | 13,520.00 | 13,670.00 | 13,418.84 | 99,769 |
| 2023-08-07 | 14,100.00 | 14,330.00 | 13,890.00 | 14,110.00 | 13,850.75 | 98,392 |
| 2023-08-04 | 14,080.00 | 14,300.00 | 13,810.00 | 14,160.00 | 13,899.84 | 117,813 |
| 2023-08-03 | 13,380.00 | 14,160.00 | 13,290.00 | 14,080.00 | 13,821.31 | 215,716 |
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.