Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 13,260.00 | 13,710.00 | 13,050.00 | 13,450.00 | 13,202.88 | 180,435 |
| 2023-08-01 | 12,900.00 | 13,250.00 | 12,860.00 | 13,250.00 | 13,006.56 | 117,045 |
| 2023-07-31 | 13,040.00 | 13,040.00 | 12,500.00 | 13,000.00 | 12,761.15 | 104,086 |
| 2023-07-28 | 12,410.00 | 13,070.00 | 12,330.00 | 12,920.00 | 12,682.62 | 169,308 |
| 2023-07-27 | 11,550.00 | 12,490.00 | 11,550.00 | 12,420.00 | 12,191.80 | 99,786 |
| 2023-07-26 | 12,140.00 | 12,290.00 | 11,460.00 | 11,550.00 | 11,337.79 | 161,103 |
| 2023-07-25 | 12,290.00 | 12,300.00 | 12,040.00 | 12,180.00 | 11,956.21 | 51,434 |
| 2023-07-24 | 12,570.00 | 12,610.00 | 12,000.00 | 12,310.00 | 12,083.83 | 102,397 |
| 2023-07-21 | 12,260.00 | 12,660.00 | 12,140.00 | 12,520.00 | 12,289.97 | 95,114 |
| 2023-07-20 | 12,260.00 | 12,440.00 | 12,110.00 | 12,240.00 | 12,015.11 | 49,948 |
| 2023-07-19 | 12,200.00 | 12,400.00 | 12,130.00 | 12,260.00 | 12,034.74 | 73,921 |
| 2023-07-18 | 12,600.00 | 12,600.00 | 12,120.00 | 12,120.00 | 11,897.32 | 65,545 |
| 2023-07-17 | 12,640.00 | 12,690.00 | 12,380.00 | 12,480.00 | 12,250.70 | 47,518 |
| 2023-07-14 | 12,550.00 | 12,780.00 | 12,360.00 | 12,750.00 | 12,515.74 | 73,241 |
| 2023-07-13 | 12,360.00 | 12,730.00 | 12,360.00 | 12,550.00 | 12,319.42 | 84,265 |
| 2023-07-12 | 12,120.00 | 12,420.00 | 12,080.00 | 12,360.00 | 12,132.91 | 68,068 |
| 2023-07-11 | 12,290.00 | 12,290.00 | 11,990.00 | 12,110.00 | 11,887.50 | 82,065 |
| 2023-07-10 | 12,060.00 | 12,370.00 | 12,030.00 | 12,130.00 | 11,907.13 | 47,329 |
| 2023-07-07 | 12,070.00 | 12,130.00 | 11,940.00 | 12,060.00 | 11,838.42 | 62,295 |
| 2023-07-06 | 12,360.00 | 12,360.00 | 11,950.00 | 12,160.00 | 11,936.58 | 98,787 |
| 2023-07-05 | 12,420.00 | 12,570.00 | 12,360.00 | 12,360.00 | 12,132.91 | 62,588 |
| 2023-07-04 | 12,690.00 | 12,740.00 | 12,500.00 | 12,500.00 | 12,270.33 | 46,407 |
| 2023-07-03 | 12,470.00 | 12,930.00 | 12,470.00 | 12,730.00 | 12,496.11 | 67,631 |
| 2023-06-30 | 12,310.00 | 12,560.00 | 12,120.00 | 12,520.00 | 12,289.97 | 97,828 |
| 2023-06-29 | 12,980.00 | 13,000.00 | 12,310.00 | 12,320.00 | 12,093.64 | 180,331 |
| 2023-06-28 | 13,250.00 | 13,320.00 | 13,060.00 | 13,140.00 | 12,898.58 | 53,440 |
| 2023-06-27 | 13,240.00 | 13,310.00 | 13,100.00 | 13,250.00 | 13,006.56 | 62,208 |
| 2023-06-26 | 13,190.00 | 13,310.00 | 12,950.00 | 13,240.00 | 12,996.74 | 52,191 |
| 2023-06-23 | 13,370.00 | 13,370.00 | 13,130.00 | 13,190.00 | 12,947.66 | 102,020 |
| 2023-06-22 | 13,370.00 | 13,450.00 | 13,250.00 | 13,390.00 | 13,143.98 | 50,466 |
| 2023-06-21 | 13,720.00 | 13,720.00 | 13,350.00 | 13,360.00 | 13,114.53 | 96,650 |
| 2023-06-20 | 13,800.00 | 13,940.00 | 13,640.00 | 13,670.00 | 13,418.84 | 61,058 |
| 2023-06-19 | 13,850.00 | 13,920.00 | 13,640.00 | 13,800.00 | 13,546.45 | 58,771 |
| 2023-06-16 | 13,920.00 | 14,000.00 | 13,850.00 | 13,850.00 | 13,595.53 | 66,510 |
| 2023-06-15 | 14,260.00 | 14,260.00 | 13,870.00 | 13,880.00 | 13,624.98 | 114,234 |
| 2023-06-14 | 14,570.00 | 14,570.00 | 14,080.00 | 14,250.00 | 13,988.18 | 127,866 |
| 2023-06-13 | 14,720.00 | 14,880.00 | 14,530.00 | 14,530.00 | 14,263.04 | 87,694 |
| 2023-06-12 | 15,010.00 | 15,010.00 | 14,610.00 | 14,690.00 | 14,420.10 | 77,382 |
| 2023-06-09 | 14,940.00 | 15,080.00 | 14,820.00 | 14,880.00 | 14,606.61 | 45,518 |
| 2023-06-08 | 14,950.00 | 15,230.00 | 14,670.00 | 14,920.00 | 14,645.87 | 89,065 |
| 2023-06-07 | 15,220.00 | 15,230.00 | 14,860.00 | 14,860.00 | 14,586.97 | 50,197 |
| 2023-06-05 | 15,060.00 | 15,230.00 | 15,000.00 | 15,070.00 | 14,793.12 | 30,036 |
| 2023-06-02 | 14,850.00 | 15,120.00 | 14,790.00 | 15,060.00 | 14,783.30 | 48,620 |
| 2023-06-01 | 14,780.00 | 14,990.00 | 14,660.00 | 14,910.00 | 14,636.06 | 57,686 |
| 2023-05-31 | 14,900.00 | 15,050.00 | 14,660.00 | 14,660.00 | 14,390.65 | 82,370 |
| 2023-05-30 | 14,880.00 | 15,070.00 | 14,780.00 | 14,900.00 | 14,626.24 | 38,548 |
| 2023-05-26 | 15,130.00 | 15,140.00 | 14,800.00 | 14,890.00 | 14,616.42 | 57,073 |
| 2023-05-25 | 15,240.00 | 15,350.00 | 15,060.00 | 15,290.00 | 15,009.07 | 50,590 |
| 2023-05-24 | 15,430.00 | 15,440.00 | 15,300.00 | 15,320.00 | 15,038.52 | 35,359 |
| 2023-05-23 | 15,260.00 | 15,450.00 | 15,120.00 | 15,430.00 | 15,146.50 | 73,174 |
| 2023-05-22 | 15,000.00 | 15,230.00 | 14,970.00 | 15,150.00 | 14,871.65 | 52,589 |
| 2023-05-19 | 14,670.00 | 15,100.00 | 14,670.00 | 14,940.00 | 14,665.50 | 44,206 |
| 2023-05-18 | 14,700.00 | 14,820.00 | 14,660.00 | 14,770.00 | 14,498.63 | 34,364 |
| 2023-05-17 | 14,540.00 | 14,770.00 | 14,510.00 | 14,760.00 | 14,488.81 | 33,329 |
| 2023-05-16 | 14,870.00 | 15,100.00 | 14,510.00 | 14,580.00 | 14,312.12 | 76,280 |
| 2023-05-15 | 14,800.00 | 14,980.00 | 14,760.00 | 14,980.00 | 14,704.77 | 25,857 |
| 2023-05-12 | 14,900.00 | 15,010.00 | 14,630.00 | 14,890.00 | 14,616.42 | 42,250 |
| 2023-05-11 | 15,050.00 | 15,260.00 | 14,920.00 | 14,920.00 | 14,645.87 | 34,817 |
| 2023-05-10 | 15,070.00 | 15,180.00 | 14,920.00 | 15,040.00 | 14,763.67 | 27,756 |
| 2023-05-09 | 15,120.00 | 15,300.00 | 15,120.00 | 15,120.00 | 14,842.20 | 38,213 |
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.