Daewoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	26,750.00	27,300.00	26,700.00	27,100.00	26,474.80	21,645
2022-08-11	27,200.00	27,400.00	26,850.00	27,050.00	26,425.96	48,226
2022-08-10	27,850.00	28,100.00	27,050.00	27,100.00	26,474.80	36,766
2022-08-09	27,650.00	27,950.00	27,550.00	27,750.00	27,109.81	17,388
2022-08-08	27,950.00	28,150.00	27,500.00	27,750.00	27,109.81	32,489
2022-08-05	27,950.00	28,350.00	27,700.00	28,050.00	27,402.89	37,021
2022-08-04	27,850.00	28,200.00	27,600.00	27,650.00	27,012.11	34,021
2022-08-03	27,950.00	28,250.00	27,700.00	27,850.00	27,207.50	24,685
2022-08-02	27,900.00	28,400.00	27,900.00	28,050.00	27,402.89	31,353
2022-08-01	27,950.00	28,650.00	27,900.00	28,150.00	27,500.58	29,173
2022-07-29	28,750.00	28,750.00	27,800.00	28,250.00	27,598.27	36,269
2022-07-28	27,900.00	28,600.00	27,900.00	28,450.00	27,793.66	29,830
2022-07-27	28,100.00	28,450.00	27,800.00	27,900.00	27,256.35	26,654
2022-07-26	27,450.00	28,000.00	27,450.00	28,000.00	27,354.04	21,079
2022-07-25	27,800.00	28,100.00	27,450.00	27,800.00	27,158.65	32,846
2022-07-22	27,600.00	28,000.00	27,550.00	27,850.00	27,207.50	22,963
2022-07-21	28,400.00	28,500.00	27,750.00	27,800.00	27,158.65	35,598
2022-07-20	28,450.00	28,850.00	28,100.00	28,600.00	27,940.20	31,949
2022-07-19	27,900.00	29,000.00	27,900.00	28,200.00	27,549.43	39,453
2022-07-18	28,400.00	28,400.00	27,700.00	27,850.00	27,207.50	33,301
2022-07-15	27,400.00	28,450.00	27,400.00	28,100.00	27,451.73	49,076
2022-07-14	28,150.00	28,300.00	27,200.00	27,500.00	26,865.58	28,442
2022-07-13	27,950.00	28,550.00	27,900.00	28,300.00	27,647.12	32,794
2022-07-12	27,550.00	28,250.00	27,100.00	27,950.00	27,305.19	43,996
2022-07-11	27,550.00	28,400.00	27,250.00	27,500.00	26,865.58	41,665
2022-07-08	27,100.00	27,650.00	27,100.00	27,250.00	26,621.34	27,691
2022-07-07	27,750.00	27,750.00	27,100.00	27,350.00	26,719.04	24,074
2022-07-06	27,050.00	27,650.00	26,850.00	27,100.00	26,474.80	48,092
2022-07-05	27,500.00	27,800.00	26,850.00	27,050.00	26,425.96	28,124
2022-07-04	27,300.00	27,300.00	26,250.00	26,950.00	26,328.26	39,321
2022-07-01	27,650.00	27,800.00	26,700.00	26,950.00	26,328.26	53,037
2022-06-30	25,600.00	27,800.00	25,000.00	27,250.00	26,621.34	105,425
2022-06-29	25,250.00	25,600.00	25,050.00	25,250.00	24,667.48	26,396
2022-06-28	25,500.00	26,150.00	25,450.00	25,550.00	24,960.56	44,529
2022-06-27	25,600.00	25,750.00	24,900.00	25,500.00	24,911.72	55,810
2022-06-24	23,500.00	26,000.00	23,500.00	25,550.00	24,960.56	77,824
2022-06-23	24,650.00	25,300.00	23,950.00	24,050.00	23,495.17	69,267
2022-06-22	24,750.00	25,700.00	24,600.00	24,900.00	24,325.56	60,025
2022-06-21	24,000.00	25,050.00	23,550.00	24,700.00	24,130.17	49,258
2022-06-20	24,500.00	24,750.00	23,500.00	23,900.00	23,348.63	39,075
2022-06-17	23,400.00	24,700.00	23,400.00	24,600.00	24,032.48	57,980
2022-06-16	24,700.00	25,250.00	24,050.00	24,100.00	23,544.01	44,243
2022-06-15	25,200.00	25,600.00	24,200.00	24,350.00	23,788.25	69,300
2022-06-14	26,100.00	26,600.00	25,100.00	25,600.00	25,009.41	76,921
2022-06-13	27,600.00	28,450.00	26,400.00	26,400.00	25,790.95	90,469
2022-06-10	28,550.00	28,750.00	28,150.00	28,200.00	27,549.43	30,049
2022-06-09	28,900.00	29,150.00	28,450.00	28,900.00	28,233.28	37,166
2022-06-08	28,750.00	29,000.00	28,550.00	28,850.00	28,184.43	23,368
2022-06-07	28,900.00	29,200.00	28,650.00	28,850.00	28,184.43	37,152
2022-06-03	29,250.00	29,400.00	28,950.00	29,150.00	28,477.51	21,420
2022-06-02	28,850.00	29,400.00	28,600.00	29,100.00	28,428.66	59,325
2022-05-31	29,450.00	30,000.00	28,900.00	28,900.00	28,233.28	79,193
2022-05-30	30,350.00	30,400.00	29,550.00	29,600.00	28,917.13	41,639
2022-05-27	29,700.00	30,400.00	29,700.00	30,050.00	29,356.75	41,085
2022-05-26	29,500.00	30,250.00	29,500.00	29,650.00	28,965.98	34,900
2022-05-25	29,650.00	30,350.00	29,400.00	29,700.00	29,014.82	61,803
2022-05-24	29,050.00	29,700.00	28,950.00	29,350.00	28,672.90	35,640
2022-05-23	28,600.00	29,400.00	28,550.00	29,300.00	28,624.05	45,472
2022-05-20	28,200.00	29,250.00	28,150.00	28,600.00	27,940.20	37,559
2022-05-19	28,600.00	28,900.00	28,250.00	28,400.00	27,744.81	35,024

← NewerPage 18 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.