Daewoong historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20,900.00	21,250.00	20,750.00	21,250.00	20,859.57	50,153
2023-02-07	20,650.00	21,050.00	20,600.00	21,050.00	20,663.24	45,789
2023-02-06	20,900.00	21,050.00	20,550.00	20,900.00	20,516.00	57,314
2023-02-03	21,050.00	21,300.00	20,750.00	21,000.00	20,614.16	47,199
2023-02-02	21,700.00	21,800.00	21,100.00	21,200.00	20,810.49	55,559
2023-02-01	21,950.00	22,050.00	21,450.00	21,700.00	21,301.30	79,939
2023-01-31	20,900.00	22,150.00	20,450.00	22,150.00	21,743.03	169,367
2023-01-30	20,300.00	20,850.00	20,200.00	20,400.00	20,025.19	60,012
2023-01-27	20,050.00	20,350.00	20,000.00	20,300.00	19,927.02	36,941
2023-01-26	20,000.00	20,500.00	19,800.00	20,200.00	19,828.86	47,621
2023-01-25	19,960.00	20,300.00	19,900.00	20,000.00	19,632.54	26,508
2023-01-20	20,250.00	20,350.00	19,850.00	19,950.00	19,583.45	42,247
2023-01-19	19,200.00	20,400.00	18,850.00	20,000.00	19,632.54	84,306
2023-01-18	19,450.00	19,450.00	18,950.00	19,200.00	18,847.23	36,670
2023-01-17	20,100.00	20,100.00	19,250.00	19,350.00	18,994.48	57,304
2023-01-16	19,650.00	20,050.00	19,600.00	19,850.00	19,485.29	47,994
2023-01-13	19,650.00	20,200.00	19,450.00	19,700.00	19,338.05	56,522
2023-01-12	19,750.00	19,950.00	19,650.00	19,700.00	19,338.05	33,627
2023-01-11	19,700.00	19,850.00	19,550.00	19,850.00	19,485.29	26,749
2023-01-10	19,750.00	20,000.00	19,500.00	19,700.00	19,338.05	45,852
2023-01-09	19,250.00	19,750.00	19,250.00	19,650.00	19,288.97	37,220
2023-01-06	18,800.00	19,500.00	18,800.00	19,200.00	18,847.23	43,940
2023-01-05	19,100.00	19,450.00	18,950.00	19,050.00	18,699.99	42,728
2023-01-04	18,500.00	19,200.00	18,500.00	19,100.00	18,749.07	37,893
2023-01-03	19,500.00	19,600.00	18,500.00	18,850.00	18,503.67	84,180
2023-01-02	20,350.00	20,350.00	19,450.00	19,700.00	19,338.05	42,308
2022-12-29	20,750.00	20,750.00	19,900.00	20,350.00	19,976.11	53,230
2022-12-28	20,500.00	21,300.00	20,150.00	20,850.00	20,466.92	55,198
2022-12-27	20,600.00	21,050.00	20,550.00	20,900.00	20,417.84	43,674
2022-12-26	20,500.00	20,800.00	20,250.00	20,750.00	20,271.30	34,860
2022-12-23	21,350.00	21,350.00	20,400.00	20,600.00	20,124.76	46,016
2022-12-22	20,950.00	21,450.00	20,950.00	21,350.00	20,857.46	45,301
2022-12-21	20,700.00	21,200.00	20,350.00	20,900.00	20,417.84	31,891
2022-12-20	20,650.00	21,100.00	20,500.00	20,550.00	20,075.91	26,349
2022-12-19	20,750.00	20,950.00	20,700.00	20,750.00	20,271.30	22,914
2022-12-16	20,950.00	21,200.00	20,350.00	21,200.00	20,710.92	32,527
2022-12-15	21,650.00	21,650.00	21,000.00	21,050.00	20,564.38	27,662
2022-12-14	21,500.00	22,000.00	21,300.00	21,300.00	20,808.61	42,656
2022-12-13	21,200.00	21,550.00	20,850.00	21,450.00	20,955.15	36,585
2022-12-12	21,200.00	21,400.00	20,850.00	20,950.00	20,466.68	41,737
2022-12-09	21,750.00	21,750.00	21,150.00	21,250.00	20,759.76	38,283
2022-12-08	21,750.00	21,800.00	21,000.00	21,300.00	20,808.61	86,960
2022-12-07	20,950.00	21,700.00	20,450.00	21,600.00	21,101.69	93,382
2022-12-06	21,050.00	21,350.00	20,600.00	20,700.00	20,222.45	57,550
2022-12-05	20,750.00	21,200.00	20,750.00	21,050.00	20,564.38	43,889
2022-12-02	21,150.00	21,150.00	20,500.00	20,800.00	20,320.14	60,586
2022-12-01	20,750.00	21,700.00	20,350.00	20,850.00	20,368.99	98,699
2022-11-30	19,600.00	20,500.00	19,550.00	20,300.00	19,831.68	44,033
2022-11-29	20,450.00	20,450.00	19,500.00	19,750.00	19,294.37	27,921
2022-11-28	20,100.00	20,100.00	19,450.00	19,800.00	19,343.21	30,893
2022-11-25	20,550.00	20,550.00	19,950.00	20,000.00	19,538.60	18,945
2022-11-24	20,050.00	20,450.00	20,050.00	20,350.00	19,880.53	21,816
2022-11-23	20,100.00	20,450.00	19,800.00	20,150.00	19,685.14	33,099
2022-11-22	20,600.00	20,650.00	19,850.00	20,000.00	19,538.60	32,618
2022-11-21	21,100.00	21,100.00	20,250.00	20,550.00	20,075.91	27,828
2022-11-18	21,150.00	21,300.00	20,750.00	20,850.00	20,368.99	31,106
2022-11-17	21,150.00	21,450.00	21,100.00	21,150.00	20,662.07	29,192
2022-11-16	21,850.00	21,950.00	21,150.00	21,200.00	20,710.92	43,264
2022-11-15	21,200.00	21,950.00	21,150.00	21,850.00	21,345.92	63,297
2022-11-14	21,100.00	21,250.00	20,300.00	21,000.00	20,515.53	46,670

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.