Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 29,050.00 | 29,600.00 | 28,800.00 | 29,200.00 | 28,526.36 | 42,239 |
| 2022-05-17 | 29,050.00 | 29,400.00 | 28,650.00 | 29,300.00 | 28,624.05 | 33,367 |
| 2022-05-16 | 28,850.00 | 29,400.00 | 28,750.00 | 29,050.00 | 28,379.82 | 46,981 |
| 2022-05-13 | 27,900.00 | 28,900.00 | 27,750.00 | 28,850.00 | 28,184.43 | 40,820 |
| 2022-05-12 | 27,050.00 | 28,050.00 | 27,050.00 | 27,750.00 | 27,109.81 | 62,518 |
| 2022-05-11 | 27,550.00 | 27,850.00 | 27,300.00 | 27,550.00 | 26,914.42 | 47,039 |
| 2022-05-10 | 28,950.00 | 29,000.00 | 27,100.00 | 27,800.00 | 27,158.65 | 79,615 |
| 2022-05-09 | 29,200.00 | 29,700.00 | 28,650.00 | 29,000.00 | 28,330.97 | 42,312 |
| 2022-05-06 | 29,400.00 | 30,200.00 | 29,050.00 | 29,500.00 | 28,819.44 | 50,701 |
| 2022-05-04 | 29,950.00 | 30,200.00 | 29,750.00 | 29,750.00 | 29,063.67 | 24,542 |
| 2022-05-03 | 29,650.00 | 30,500.00 | 29,650.00 | 29,950.00 | 29,259.05 | 54,250 |
| 2022-05-02 | 30,000.00 | 30,050.00 | 29,550.00 | 29,750.00 | 29,063.67 | 38,397 |
| 2022-04-29 | 29,100.00 | 30,100.00 | 28,800.00 | 30,050.00 | 29,356.75 | 76,792 |
| 2022-04-28 | 28,700.00 | 28,900.00 | 28,500.00 | 28,900.00 | 28,233.28 | 28,088 |
| 2022-04-27 | 28,450.00 | 28,900.00 | 28,250.00 | 28,650.00 | 27,989.04 | 38,887 |
| 2022-04-26 | 28,600.00 | 29,300.00 | 28,600.00 | 28,850.00 | 28,184.43 | 29,114 |
| 2022-04-25 | 29,400.00 | 29,500.00 | 28,550.00 | 28,550.00 | 27,891.35 | 80,630 |
| 2022-04-22 | 30,350.00 | 30,500.00 | 29,900.00 | 29,900.00 | 29,210.21 | 50,806 |
| 2022-04-21 | 30,350.00 | 31,550.00 | 30,200.00 | 30,850.00 | 30,138.29 | 82,304 |
| 2022-04-20 | 30,150.00 | 30,550.00 | 30,150.00 | 30,200.00 | 29,503.29 | 29,483 |
| 2022-04-19 | 29,950.00 | 30,450.00 | 29,950.00 | 30,400.00 | 29,698.67 | 23,878 |
| 2022-04-18 | 29,650.00 | 30,300.00 | 29,550.00 | 30,200.00 | 29,503.29 | 30,954 |
| 2022-04-15 | 29,250.00 | 30,100.00 | 29,250.00 | 29,900.00 | 29,210.21 | 44,536 |
| 2022-04-14 | 29,450.00 | 29,900.00 | 29,350.00 | 29,900.00 | 29,210.21 | 35,934 |
| 2022-04-13 | 29,200.00 | 29,750.00 | 29,200.00 | 29,700.00 | 29,014.82 | 30,779 |
| 2022-04-12 | 29,300.00 | 29,700.00 | 29,000.00 | 29,400.00 | 28,721.74 | 32,936 |
| 2022-04-11 | 30,000.00 | 30,100.00 | 29,450.00 | 29,650.00 | 28,965.98 | 34,612 |
| 2022-04-08 | 30,000.00 | 30,200.00 | 29,450.00 | 30,100.00 | 29,405.59 | 32,827 |
| 2022-04-07 | 30,250.00 | 30,750.00 | 29,850.00 | 29,950.00 | 29,259.05 | 54,797 |
| 2022-04-06 | 30,850.00 | 31,100.00 | 30,500.00 | 30,650.00 | 29,942.91 | 29,302 |
| 2022-04-05 | 31,100.00 | 31,650.00 | 31,000.00 | 31,000.00 | 30,284.83 | 37,394 |
| 2022-04-04 | 30,250.00 | 31,450.00 | 30,050.00 | 31,300.00 | 30,577.91 | 47,912 |
| 2022-04-01 | 31,250.00 | 31,250.00 | 30,600.00 | 30,600.00 | 29,894.06 | 46,030 |
| 2022-03-31 | 31,700.00 | 31,850.00 | 31,100.00 | 31,250.00 | 30,529.06 | 38,450 |
| 2022-03-30 | 31,500.00 | 31,900.00 | 31,300.00 | 31,700.00 | 30,968.68 | 45,154 |
| 2022-03-29 | 31,100.00 | 31,650.00 | 31,100.00 | 31,300.00 | 30,577.91 | 42,973 |
| 2022-03-28 | 31,100.00 | 31,450.00 | 31,000.00 | 31,200.00 | 30,480.22 | 41,597 |
| 2022-03-25 | 31,400.00 | 31,750.00 | 31,250.00 | 31,450.00 | 30,724.45 | 40,600 |
| 2022-03-24 | 31,250.00 | 31,600.00 | 30,950.00 | 31,550.00 | 30,822.14 | 37,023 |
| 2022-03-23 | 31,250.00 | 31,850.00 | 31,250.00 | 31,650.00 | 30,919.84 | 33,263 |
| 2022-03-22 | 30,700.00 | 31,600.00 | 30,700.00 | 31,500.00 | 30,773.30 | 57,011 |
| 2022-03-21 | 32,400.00 | 32,450.00 | 30,300.00 | 31,050.00 | 30,333.68 | 172,351 |
| 2022-03-18 | 32,000.00 | 32,850.00 | 32,000.00 | 32,850.00 | 32,092.15 | 67,163 |
| 2022-03-17 | 32,300.00 | 32,800.00 | 32,050.00 | 32,050.00 | 31,310.61 | 58,082 |
| 2022-03-16 | 31,900.00 | 32,350.00 | 31,750.00 | 32,150.00 | 31,408.30 | 41,277 |
| 2022-03-15 | 31,150.00 | 32,100.00 | 31,100.00 | 31,950.00 | 31,212.91 | 67,300 |
| 2022-03-14 | 31,350.00 | 31,750.00 | 31,000.00 | 31,550.00 | 30,822.14 | 57,484 |
| 2022-03-11 | 31,700.00 | 31,800.00 | 31,400.00 | 31,400.00 | 30,675.60 | 50,474 |
| 2022-03-10 | 31,450.00 | 32,000.00 | 31,400.00 | 31,750.00 | 31,017.53 | 64,775 |
| 2022-03-08 | 31,000.00 | 31,950.00 | 30,700.00 | 31,400.00 | 30,675.60 | 99,642 |
| 2022-03-07 | 30,850.00 | 31,350.00 | 30,200.00 | 31,150.00 | 30,431.37 | 64,506 |
| 2022-03-04 | 30,850.00 | 31,050.00 | 30,000.00 | 31,050.00 | 30,333.68 | 51,794 |
| 2022-03-03 | 30,250.00 | 30,900.00 | 30,250.00 | 30,900.00 | 30,187.14 | 56,157 |
| 2022-03-02 | 30,000.00 | 30,600.00 | 29,850.00 | 30,250.00 | 29,552.13 | 66,630 |
| 2022-02-28 | 29,500.00 | 30,150.00 | 29,400.00 | 30,150.00 | 29,454.44 | 72,854 |
| 2022-02-25 | 29,450.00 | 29,800.00 | 29,300.00 | 29,600.00 | 28,917.13 | 74,247 |
| 2022-02-24 | 29,050.00 | 29,800.00 | 29,050.00 | 29,300.00 | 28,624.05 | 75,625 |
| 2022-02-23 | 29,550.00 | 29,900.00 | 29,350.00 | 29,550.00 | 28,868.28 | 62,547 |
| 2022-02-22 | 28,900.00 | 29,550.00 | 28,800.00 | 29,350.00 | 28,672.90 | 83,685 |
| 2022-02-21 | 28,650.00 | 29,650.00 | 28,600.00 | 29,400.00 | 28,721.74 | 63,907 |
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.