Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 20,250.00 | 21,000.00 | 20,250.00 | 21,000.00 | 20,515.53 | 60,132 |
| 2022-11-10 | 20,000.00 | 20,400.00 | 19,850.00 | 19,850.00 | 19,392.06 | 52,612 |
| 2022-11-09 | 20,400.00 | 20,950.00 | 20,300.00 | 20,350.00 | 19,880.53 | 41,470 |
| 2022-11-08 | 20,200.00 | 20,550.00 | 20,200.00 | 20,250.00 | 19,782.83 | 24,010 |
| 2022-11-07 | 20,100.00 | 20,350.00 | 19,900.00 | 20,200.00 | 19,733.99 | 17,173 |
| 2022-11-04 | 20,250.00 | 20,250.00 | 19,800.00 | 20,150.00 | 19,685.14 | 20,360 |
| 2022-11-03 | 20,150.00 | 20,500.00 | 20,050.00 | 20,100.00 | 19,636.29 | 38,253 |
| 2022-11-02 | 19,850.00 | 20,950.00 | 19,850.00 | 20,650.00 | 20,173.60 | 28,942 |
| 2022-11-01 | 20,650.00 | 20,850.00 | 20,500.00 | 20,650.00 | 20,173.60 | 22,369 |
| 2022-10-31 | 21,000.00 | 21,250.00 | 20,650.00 | 20,650.00 | 20,173.60 | 15,788 |
| 2022-10-28 | 21,250.00 | 21,500.00 | 20,950.00 | 21,000.00 | 20,515.53 | 30,364 |
| 2022-10-27 | 20,850.00 | 21,250.00 | 20,550.00 | 21,050.00 | 20,564.38 | 37,013 |
| 2022-10-26 | 20,150.00 | 20,600.00 | 20,100.00 | 20,500.00 | 20,027.07 | 21,431 |
| 2022-10-25 | 20,850.00 | 20,850.00 | 20,300.00 | 20,300.00 | 19,831.68 | 18,895 |
| 2022-10-24 | 20,600.00 | 20,900.00 | 20,200.00 | 20,400.00 | 19,929.37 | 32,324 |
| 2022-10-21 | 19,700.00 | 20,100.00 | 19,600.00 | 20,050.00 | 19,587.45 | 30,123 |
| 2022-10-20 | 19,600.00 | 20,150.00 | 19,600.00 | 19,700.00 | 19,245.52 | 21,701 |
| 2022-10-19 | 20,300.00 | 20,400.00 | 19,900.00 | 19,900.00 | 19,440.91 | 19,573 |
| 2022-10-18 | 20,000.00 | 20,350.00 | 19,850.00 | 20,150.00 | 19,685.14 | 19,261 |
| 2022-10-17 | 19,650.00 | 19,950.00 | 19,250.00 | 19,850.00 | 19,392.06 | 28,214 |
| 2022-10-14 | 18,300.00 | 19,800.00 | 18,300.00 | 19,800.00 | 19,343.21 | 62,995 |
| 2022-10-13 | 19,000.00 | 19,350.00 | 18,200.00 | 18,200.00 | 17,780.13 | 55,377 |
| 2022-10-12 | 19,250.00 | 19,500.00 | 18,700.00 | 19,050.00 | 18,610.52 | 47,895 |
| 2022-10-11 | 20,050.00 | 20,800.00 | 19,350.00 | 19,500.00 | 19,050.14 | 50,086 |
| 2022-10-07 | 20,500.00 | 20,850.00 | 20,400.00 | 20,400.00 | 19,929.37 | 26,150 |
| 2022-10-06 | 20,250.00 | 21,050.00 | 20,250.00 | 20,800.00 | 20,320.14 | 27,118 |
| 2022-10-05 | 21,250.00 | 21,250.00 | 20,450.00 | 20,450.00 | 19,978.22 | 36,010 |
| 2022-10-04 | 21,050.00 | 21,300.00 | 20,600.00 | 21,000.00 | 20,515.53 | 26,131 |
| 2022-09-30 | 21,100.00 | 21,400.00 | 20,700.00 | 20,950.00 | 20,466.68 | 45,746 |
| 2022-09-29 | 21,150.00 | 21,600.00 | 20,750.00 | 21,200.00 | 20,710.92 | 47,298 |
| 2022-09-28 | 20,400.00 | 21,000.00 | 20,050.00 | 20,600.00 | 20,124.76 | 42,585 |
| 2022-09-27 | 19,750.00 | 20,700.00 | 19,750.00 | 20,600.00 | 20,124.76 | 68,792 |
| 2022-09-26 | 20,450.00 | 20,900.00 | 19,600.00 | 20,150.00 | 19,685.14 | 60,919 |
| 2022-09-23 | 21,200.00 | 21,750.00 | 20,900.00 | 20,900.00 | 20,417.84 | 40,042 |
| 2022-09-22 | 22,150.00 | 22,150.00 | 20,850.00 | 21,350.00 | 20,857.46 | 74,748 |
| 2022-09-21 | 22,700.00 | 22,900.00 | 22,200.00 | 22,250.00 | 21,736.69 | 33,658 |
| 2022-09-20 | 23,000.00 | 23,350.00 | 22,650.00 | 22,850.00 | 22,322.85 | 24,019 |
| 2022-09-19 | 23,450.00 | 23,750.00 | 22,700.00 | 22,900.00 | 22,371.70 | 32,114 |
| 2022-09-16 | 23,450.00 | 24,000.00 | 23,300.00 | 23,400.00 | 22,860.16 | 26,915 |
| 2022-09-15 | 24,050.00 | 24,250.00 | 23,550.00 | 23,750.00 | 23,202.09 | 22,029 |
| 2022-09-14 | 23,400.00 | 23,950.00 | 23,400.00 | 23,850.00 | 23,299.78 | 28,949 |
| 2022-09-13 | 24,000.00 | 24,500.00 | 24,000.00 | 24,400.00 | 23,837.09 | 32,766 |
| 2022-09-08 | 23,850.00 | 23,950.00 | 23,450.00 | 23,800.00 | 23,250.93 | 39,567 |
| 2022-09-07 | 23,800.00 | 23,850.00 | 23,350.00 | 23,450.00 | 22,909.01 | 32,301 |
| 2022-09-06 | 24,150.00 | 24,300.00 | 23,650.00 | 24,000.00 | 23,446.32 | 28,619 |
| 2022-09-05 | 23,750.00 | 23,900.00 | 23,500.00 | 23,800.00 | 23,250.93 | 28,827 |
| 2022-09-02 | 23,550.00 | 23,950.00 | 23,550.00 | 23,750.00 | 23,202.09 | 40,612 |
| 2022-09-01 | 23,900.00 | 24,200.00 | 23,500.00 | 23,500.00 | 22,957.86 | 50,603 |
| 2022-08-31 | 24,150.00 | 24,500.00 | 23,850.00 | 24,250.00 | 23,690.55 | 31,672 |
| 2022-08-30 | 23,800.00 | 24,300.00 | 23,800.00 | 24,200.00 | 23,641.71 | 27,729 |
| 2022-08-29 | 24,050.00 | 24,200.00 | 23,750.00 | 24,000.00 | 23,446.32 | 36,957 |
| 2022-08-26 | 24,750.00 | 25,100.00 | 24,500.00 | 24,750.00 | 24,179.02 | 26,063 |
| 2022-08-25 | 24,550.00 | 24,900.00 | 24,500.00 | 24,700.00 | 24,130.17 | 25,584 |
| 2022-08-24 | 24,450.00 | 24,850.00 | 24,400.00 | 24,550.00 | 23,983.63 | 28,948 |
| 2022-08-23 | 25,200.00 | 25,200.00 | 24,400.00 | 24,450.00 | 23,885.94 | 39,753 |
| 2022-08-22 | 25,800.00 | 25,800.00 | 25,000.00 | 25,100.00 | 24,520.94 | 34,268 |
| 2022-08-19 | 26,000.00 | 26,000.00 | 25,350.00 | 25,800.00 | 25,204.79 | 22,350 |
| 2022-08-18 | 26,500.00 | 26,500.00 | 25,550.00 | 25,700.00 | 25,107.10 | 52,032 |
| 2022-08-17 | 27,350.00 | 27,350.00 | 26,500.00 | 26,500.00 | 25,888.65 | 41,731 |
| 2022-08-16 | 27,100.00 | 27,200.00 | 26,900.00 | 26,950.00 | 26,328.26 | 26,899 |
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.