Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 15,070.00 | 15,450.00 | 14,780.00 | 15,200.00 | 14,920.73 | 47,266 |
| 2023-05-04 | 14,670.00 | 15,250.00 | 14,600.00 | 15,110.00 | 14,832.38 | 76,015 |
| 2023-05-03 | 15,000.00 | 15,060.00 | 14,720.00 | 14,750.00 | 14,479.00 | 46,638 |
| 2023-05-02 | 14,920.00 | 15,120.00 | 14,610.00 | 15,050.00 | 14,773.48 | 47,011 |
| 2023-04-28 | 15,000.00 | 15,260.00 | 14,870.00 | 14,930.00 | 14,655.69 | 89,608 |
| 2023-04-27 | 14,910.00 | 15,080.00 | 14,510.00 | 14,610.00 | 14,341.57 | 75,786 |
| 2023-04-26 | 14,450.00 | 15,170.00 | 14,300.00 | 15,060.00 | 14,783.30 | 69,399 |
| 2023-04-25 | 14,590.00 | 14,670.00 | 14,470.00 | 14,550.00 | 14,282.67 | 60,487 |
| 2023-04-24 | 14,830.00 | 15,150.00 | 14,590.00 | 14,660.00 | 14,390.65 | 62,162 |
| 2023-04-21 | 15,210.00 | 15,210.00 | 14,920.00 | 14,940.00 | 14,665.50 | 71,400 |
| 2023-04-20 | 15,210.00 | 15,210.00 | 14,900.00 | 15,200.00 | 14,920.73 | 92,369 |
| 2023-04-19 | 15,520.00 | 15,520.00 | 15,190.00 | 15,250.00 | 14,969.81 | 95,079 |
| 2023-04-18 | 15,260.00 | 15,560.00 | 15,070.00 | 15,470.00 | 15,185.77 | 94,530 |
| 2023-04-17 | 16,040.00 | 16,060.00 | 15,360.00 | 15,360.00 | 15,077.79 | 115,852 |
| 2023-04-14 | 15,900.00 | 16,350.00 | 15,880.00 | 16,020.00 | 15,725.66 | 113,292 |
| 2023-04-13 | 15,430.00 | 16,000.00 | 15,380.00 | 16,000.00 | 15,706.03 | 110,605 |
| 2023-04-12 | 15,120.00 | 15,550.00 | 15,100.00 | 15,470.00 | 15,185.77 | 76,541 |
| 2023-04-11 | 14,850.00 | 15,300.00 | 14,750.00 | 15,290.00 | 15,009.07 | 73,260 |
| 2023-04-10 | 15,450.00 | 15,450.00 | 14,850.00 | 14,940.00 | 14,665.50 | 69,867 |
| 2023-04-07 | 15,230.00 | 15,440.00 | 15,040.00 | 15,440.00 | 15,156.32 | 39,984 |
| 2023-04-06 | 15,440.00 | 15,570.00 | 15,200.00 | 15,220.00 | 14,940.36 | 68,602 |
| 2023-04-05 | 15,250.00 | 15,420.00 | 15,000.00 | 15,340.00 | 15,058.16 | 64,893 |
| 2023-04-04 | 14,590.00 | 15,180.00 | 14,550.00 | 15,120.00 | 14,842.20 | 107,421 |
| 2023-04-03 | 15,170.00 | 15,220.00 | 14,410.00 | 14,560.00 | 14,292.49 | 124,583 |
| 2023-03-31 | 15,100.00 | 15,320.00 | 14,960.00 | 15,190.00 | 14,910.91 | 65,401 |
| 2023-03-30 | 14,690.00 | 15,200.00 | 14,500.00 | 15,080.00 | 14,802.93 | 88,214 |
| 2023-03-29 | 14,800.00 | 15,000.00 | 14,600.00 | 14,690.00 | 14,420.10 | 52,153 |
| 2023-03-28 | 14,510.00 | 14,820.00 | 14,480.00 | 14,800.00 | 14,528.08 | 52,671 |
| 2023-03-27 | 14,650.00 | 14,650.00 | 14,030.00 | 14,560.00 | 14,292.49 | 107,491 |
| 2023-03-24 | 14,330.00 | 14,530.00 | 14,310.00 | 14,470.00 | 14,204.14 | 50,901 |
| 2023-03-23 | 14,850.00 | 14,850.00 | 14,390.00 | 14,430.00 | 14,164.87 | 77,450 |
| 2023-03-22 | 14,930.00 | 15,010.00 | 14,720.00 | 14,750.00 | 14,479.00 | 63,501 |
| 2023-03-21 | 14,900.00 | 15,250.00 | 14,900.00 | 14,910.00 | 14,636.06 | 50,018 |
| 2023-03-20 | 14,930.00 | 15,270.00 | 14,890.00 | 14,890.00 | 14,616.42 | 47,261 |
| 2023-03-17 | 14,660.00 | 15,050.00 | 14,640.00 | 14,850.00 | 14,577.16 | 88,483 |
| 2023-03-16 | 14,860.00 | 14,910.00 | 14,500.00 | 14,630.00 | 14,361.20 | 84,215 |
| 2023-03-15 | 15,000.00 | 15,260.00 | 15,000.00 | 15,200.00 | 14,920.73 | 78,380 |
| 2023-03-14 | 15,620.00 | 15,670.00 | 14,880.00 | 14,980.00 | 14,704.77 | 115,430 |
| 2023-03-13 | 16,330.00 | 16,330.00 | 15,610.00 | 15,850.00 | 15,558.78 | 62,335 |
| 2023-03-10 | 16,440.00 | 16,690.00 | 16,020.00 | 16,200.00 | 15,902.35 | 122,822 |
| 2023-03-09 | 16,780.00 | 16,890.00 | 16,560.00 | 16,760.00 | 16,452.07 | 69,874 |
| 2023-03-08 | 17,110.00 | 17,110.00 | 16,660.00 | 16,730.00 | 16,422.62 | 86,687 |
| 2023-03-07 | 17,190.00 | 17,410.00 | 17,100.00 | 17,190.00 | 16,874.16 | 56,803 |
| 2023-03-06 | 17,300.00 | 17,360.00 | 17,080.00 | 17,240.00 | 16,923.25 | 70,604 |
| 2023-03-03 | 17,000.00 | 17,280.00 | 16,960.00 | 17,280.00 | 16,962.51 | 54,246 |
| 2023-03-02 | 17,090.00 | 17,160.00 | 16,900.00 | 17,000.00 | 16,687.66 | 63,006 |
| 2023-02-28 | 17,210.00 | 17,330.00 | 17,010.00 | 17,130.00 | 16,815.27 | 96,035 |
| 2023-02-27 | 17,810.00 | 17,810.00 | 17,150.00 | 17,240.00 | 16,923.25 | 94,709 |
| 2023-02-24 | 17,910.00 | 17,910.00 | 17,750.00 | 17,880.00 | 17,551.49 | 80,133 |
| 2023-02-23 | 17,900.00 | 17,990.00 | 17,810.00 | 17,970.00 | 17,639.83 | 58,133 |
| 2023-02-22 | 18,000.00 | 18,020.00 | 17,790.00 | 17,900.00 | 17,571.12 | 121,372 |
| 2023-02-21 | 18,080.00 | 18,160.00 | 17,970.00 | 18,020.00 | 17,688.91 | 83,784 |
| 2023-02-20 | 18,950.00 | 18,980.00 | 18,000.00 | 18,080.00 | 17,747.81 | 155,136 |
| 2023-02-17 | 18,310.00 | 18,310.00 | 17,970.00 | 18,000.00 | 17,669.28 | 83,425 |
| 2023-02-16 | 18,180.00 | 18,500.00 | 18,030.00 | 18,500.00 | 18,160.10 | 103,301 |
| 2023-02-15 | 18,550.00 | 18,660.00 | 18,160.00 | 18,180.00 | 17,845.98 | 74,275 |
| 2023-02-14 | 18,450.00 | 18,690.00 | 18,350.00 | 18,550.00 | 18,209.18 | 71,207 |
| 2023-02-13 | 18,630.00 | 18,850.00 | 17,900.00 | 18,490.00 | 18,150.28 | 229,891 |
| 2023-02-10 | 20,800.00 | 21,650.00 | 18,350.00 | 18,400.00 | 18,061.93 | 315,151 |
| 2023-02-09 | 20,900.00 | 21,300.00 | 20,650.00 | 20,950.00 | 20,565.08 | 56,453 |
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.