Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17,100.00 | 17,120.00 | 16,010.00 | 16,010.00 | 16,010.00 | 43,626 |
| 2026-07-16 | 16,840.00 | 17,030.00 | 16,410.00 | 16,840.00 | 16,840.00 | 45,787 |
| 2026-07-15 | 16,840.00 | 17,000.00 | 16,390.00 | 16,670.00 | 16,670.00 | 58,233 |
| 2026-07-14 | 17,400.00 | 17,500.00 | 16,310.00 | 16,400.00 | 16,400.00 | 112,105 |
| 2026-07-13 | 17,110.00 | 17,700.00 | 16,950.00 | 17,380.00 | 17,380.00 | 64,609 |
| 2026-07-10 | 17,200.00 | 17,780.00 | 16,940.00 | 17,030.00 | 17,030.00 | 81,610 |
| 2026-07-09 | 17,700.00 | 17,930.00 | 16,800.00 | 17,030.00 | 17,030.00 | 93,523 |
| 2026-07-08 | 18,200.00 | 18,210.00 | 17,460.00 | 17,820.00 | 17,820.00 | 115,140 |
| 2026-07-07 | 17,600.00 | 18,420.00 | 17,500.00 | 18,200.00 | 18,200.00 | 85,305 |
| 2026-07-06 | 17,600.00 | 18,110.00 | 17,100.00 | 17,600.00 | 17,600.00 | 66,849 |
| 2026-07-03 | 17,920.00 | 18,160.00 | 17,420.00 | 17,770.00 | 17,770.00 | 83,688 |
| 2026-07-02 | 17,020.00 | 18,200.00 | 17,020.00 | 17,690.00 | 17,690.00 | 72,421 |
| 2026-07-01 | 17,300.00 | 17,580.00 | 17,030.00 | 17,380.00 | 17,380.00 | 50,650 |
| 2026-06-30 | 17,440.00 | 17,760.00 | 16,800.00 | 16,900.00 | 16,900.00 | 54,300 |
| 2026-06-29 | 16,160.00 | 17,680.00 | 15,910.00 | 17,600.00 | 17,600.00 | 69,489 |
| 2026-06-26 | 16,380.00 | 16,450.00 | 15,650.00 | 15,850.00 | 15,850.00 | 79,377 |
| 2026-06-25 | 16,700.00 | 17,250.00 | 16,420.00 | 16,570.00 | 16,570.00 | 56,374 |
| 2026-06-24 | 16,430.00 | 17,070.00 | 16,080.00 | 16,780.00 | 16,780.00 | 79,976 |
| 2026-06-23 | 16,800.00 | 17,300.00 | 16,300.00 | 16,400.00 | 16,400.00 | 73,671 |
| 2026-06-22 | 17,550.00 | 17,740.00 | 16,750.00 | 16,950.00 | 16,950.00 | 47,673 |
| 2026-06-19 | 18,100.00 | 18,290.00 | 17,200.00 | 17,570.00 | 17,570.00 | 54,343 |
| 2026-06-18 | 18,520.00 | 18,900.00 | 17,970.00 | 17,970.00 | 17,970.00 | 39,954 |
| 2026-06-17 | 18,440.00 | 19,170.00 | 18,260.00 | 18,710.00 | 18,710.00 | 52,272 |
| 2026-06-16 | 18,480.00 | 18,740.00 | 18,350.00 | 18,560.00 | 18,560.00 | 48,150 |
| 2026-06-15 | 18,280.00 | 19,260.00 | 18,280.00 | 18,470.00 | 18,470.00 | 74,435 |
| 2026-06-12 | 18,250.00 | 18,790.00 | 18,070.00 | 18,090.00 | 18,090.00 | 57,754 |
| 2026-06-11 | 16,610.00 | 18,070.00 | 16,610.00 | 18,050.00 | 18,050.00 | 106,504 |
| 2026-06-10 | 16,410.00 | 17,200.00 | 16,410.00 | 17,090.00 | 17,090.00 | 65,296 |
| 2026-06-09 | 16,550.00 | 17,275.00 | 16,400.00 | 16,700.00 | 16,700.00 | 66,972 |
| 2026-06-08 | 17,020.00 | 17,280.00 | 16,230.00 | 16,610.00 | 16,610.00 | 109,718 |
| 2026-06-05 | 18,400.00 | 18,430.00 | 17,630.00 | 17,850.00 | 17,850.00 | 61,674 |
| 2026-06-04 | 18,000.00 | 18,500.00 | 17,860.00 | 18,110.00 | 18,110.00 | 53,809 |
| 2026-06-02 | 18,170.00 | 18,250.00 | 17,630.00 | 18,010.00 | 18,010.00 | 76,319 |
| 2026-06-01 | 18,790.00 | 18,800.00 | 18,240.00 | 18,260.00 | 18,260.00 | 68,906 |
| 2026-05-29 | 19,100.00 | 19,230.00 | 18,470.00 | 18,840.00 | 18,840.00 | 81,403 |
| 2026-05-28 | 19,740.00 | 19,950.00 | 18,530.00 | 19,000.00 | 19,000.00 | 95,334 |
| 2026-05-27 | 20,150.00 | 20,500.00 | 19,750.00 | 19,800.00 | 19,800.00 | 76,952 |
| 2026-05-26 | 20,900.00 | 21,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | 72,724 |
| 2026-05-22 | 20,700.00 | 21,225.00 | 20,550.00 | 20,700.00 | 20,700.00 | 52,843 |
| 2026-05-21 | 20,550.00 | 20,900.00 | 20,000.00 | 20,300.00 | 20,300.00 | 67,698 |
| 2026-05-20 | 20,400.00 | 20,450.00 | 19,430.00 | 19,700.00 | 19,700.00 | 81,693 |
| 2026-05-19 | 20,450.00 | 20,575.00 | 19,520.00 | 20,250.00 | 20,250.00 | 77,871 |
| 2026-05-18 | 20,900.00 | 20,950.00 | 20,100.00 | 20,350.00 | 20,350.00 | 67,716 |
| 2026-05-15 | 21,500.00 | 21,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | 74,915 |
| 2026-05-14 | 21,150.00 | 21,650.00 | 20,800.00 | 21,600.00 | 21,600.00 | 70,766 |
| 2026-05-13 | 21,700.00 | 21,950.00 | 20,850.00 | 20,950.00 | 20,950.00 | 64,668 |
| 2026-05-12 | 21,450.00 | 21,900.00 | 20,850.00 | 21,550.00 | 21,550.00 | 134,620 |
| 2026-05-11 | 22,000.00 | 22,050.00 | 21,350.00 | 21,450.00 | 21,450.00 | 76,921 |
| 2026-05-08 | 22,100.00 | 22,500.00 | 21,700.00 | 22,200.00 | 22,200.00 | 51,208 |
| 2026-05-07 | 22,000.00 | 22,100.00 | 21,750.00 | 21,950.00 | 21,950.00 | 69,144 |
| 2026-05-06 | 22,450.00 | 22,500.00 | 21,850.00 | 21,850.00 | 21,850.00 | 104,409 |
| 2026-05-04 | 22,600.00 | 22,850.00 | 22,350.00 | 22,400.00 | 22,400.00 | 58,653 |
| 2026-04-30 | 22,750.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | 50,163 |
| 2026-04-29 | 23,200.00 | 23,200.00 | 22,700.00 | 22,700.00 | 22,700.00 | 52,574 |
| 2026-04-28 | 23,350.00 | 23,350.00 | 22,850.00 | 22,950.00 | 22,950.00 | 62,712 |
| 2026-04-27 | 23,300.00 | 23,400.00 | 22,900.00 | 23,200.00 | 23,200.00 | 55,055 |
| 2026-04-24 | 22,850.00 | 23,300.00 | 22,850.00 | 23,050.00 | 23,050.00 | 63,287 |
| 2026-04-23 | 23,300.00 | 23,400.00 | 22,500.00 | 22,800.00 | 22,800.00 | 82,516 |
| 2026-04-22 | 23,000.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,850.00 | 42,279 |
| 2026-04-21 | 23,450.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | 68,863 |
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.