Daewoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	28,800.00	29,650.00	28,550.00	29,350.00	28,672.90	169,717
2022-02-17	28,800.00	29,100.00	27,850.00	28,300.00	27,647.12	102,677
2022-02-16	27,350.00	29,000.00	27,150.00	28,750.00	28,086.74	136,529
2022-02-15	27,000.00	27,500.00	26,650.00	26,950.00	26,328.26	86,544
2022-02-14	26,750.00	27,200.00	26,250.00	26,700.00	26,084.03	68,236
2022-02-11	27,200.00	27,250.00	26,700.00	26,750.00	26,132.88	74,755
2022-02-10	27,400.00	27,950.00	27,100.00	27,500.00	26,865.58	85,342
2022-02-09	27,900.00	27,900.00	26,950.00	27,100.00	26,474.80	65,394
2022-02-08	27,650.00	28,200.00	26,650.00	27,300.00	26,670.19	86,917
2022-02-07	27,250.00	27,800.00	26,100.00	27,000.00	26,377.11	103,751
2022-02-04	26,450.00	27,100.00	26,250.00	26,950.00	26,328.26	99,681
2022-02-03	24,550.00	26,600.00	24,550.00	26,200.00	25,595.57	127,019
2022-01-28	24,200.00	24,700.00	23,900.00	24,450.00	23,885.94	115,955
2022-01-27	24,750.00	25,000.00	23,850.00	23,850.00	23,299.78	118,513
2022-01-26	24,950.00	25,750.00	24,700.00	24,700.00	24,130.17	103,247
2022-01-25	26,100.00	26,450.00	24,900.00	25,100.00	24,520.94	145,588
2022-01-24	26,700.00	27,300.00	26,100.00	26,100.00	25,497.87	121,854
2022-01-21	27,000.00	27,600.00	27,000.00	27,050.00	26,425.96	124,966
2022-01-20	27,100.00	27,500.00	26,450.00	27,200.00	26,572.50	173,913
2022-01-19	27,700.00	28,450.00	27,150.00	27,400.00	26,767.88	218,751
2022-01-18	30,400.00	30,650.00	28,150.00	28,150.00	27,500.58	302,335
2022-01-17	31,900.00	32,300.00	30,200.00	30,400.00	29,698.67	426,649
2022-01-14	29,400.00	36,250.00	28,800.00	33,150.00	32,385.23	3,276,818
2022-01-13	30,000.00	30,000.00	29,600.00	29,600.00	28,917.13	50,725
2022-01-12	29,600.00	30,150.00	29,600.00	30,100.00	29,405.59	49,310
2022-01-11	29,350.00	30,000.00	29,350.00	29,550.00	28,868.28	44,132
2022-01-10	29,900.00	30,200.00	29,450.00	29,650.00	28,965.98	62,423
2022-01-07	29,300.00	30,200.00	29,300.00	29,950.00	29,259.05	82,583
2022-01-06	30,000.00	30,250.00	29,300.00	29,350.00	28,672.90	122,081
2022-01-05	30,550.00	30,650.00	30,100.00	30,100.00	29,405.59	118,929
2022-01-04	30,950.00	31,050.00	30,600.00	30,900.00	30,187.14	63,684
2022-01-03	31,200.00	31,350.00	30,550.00	31,050.00	30,333.68	77,672
2021-12-30	31,850.00	31,850.00	31,000.00	31,050.00	30,333.68	76,452
2021-12-29	31,450.00	32,350.00	31,450.00	31,850.00	31,115.22	88,392
2021-12-28	31,600.00	31,800.00	31,300.00	31,800.00	30,968.68	65,364
2021-12-27	31,550.00	31,850.00	31,150.00	31,600.00	30,773.91	61,590
2021-12-24	30,600.00	31,550.00	30,600.00	31,300.00	30,481.75	57,094
2021-12-23	30,750.00	30,950.00	30,600.00	30,800.00	29,994.82	69,632
2021-12-22	31,450.00	31,550.00	30,850.00	30,950.00	30,140.90	56,853
2021-12-21	31,300.00	32,200.00	31,300.00	31,500.00	30,676.52	50,472
2021-12-20	31,400.00	31,900.00	31,350.00	31,650.00	30,822.60	39,958
2021-12-17	32,350.00	32,350.00	31,550.00	31,900.00	31,066.07	44,621
2021-12-16	31,400.00	32,350.00	31,400.00	31,900.00	31,066.07	58,180
2021-12-15	30,750.00	31,850.00	30,750.00	31,700.00	30,871.30	60,688
2021-12-14	30,950.00	31,450.00	30,800.00	30,800.00	29,994.82	66,081
2021-12-13	31,650.00	32,150.00	31,150.00	31,300.00	30,481.75	66,861
2021-12-10	32,650.00	32,700.00	31,850.00	31,900.00	31,066.07	49,037
2021-12-09	31,900.00	33,150.00	31,850.00	32,650.00	31,796.46	124,954
2021-12-08	32,400.00	33,150.00	32,050.00	32,750.00	31,893.85	128,524
2021-12-07	31,500.00	32,300.00	31,300.00	31,950.00	31,114.76	86,063
2021-12-06	31,800.00	31,900.00	31,100.00	31,600.00	30,773.91	63,178
2021-12-03	31,150.00	32,300.00	30,950.00	31,750.00	30,919.99	81,796
2021-12-02	30,350.00	31,500.00	30,350.00	31,500.00	30,676.52	67,896
2021-12-01	30,600.00	31,400.00	30,600.00	30,900.00	30,092.21	94,230
2021-11-30	31,250.00	31,500.00	30,200.00	30,900.00	30,092.21	161,453
2021-11-29	30,000.00	31,800.00	29,450.00	31,700.00	30,871.30	146,651
2021-11-26	30,100.00	30,800.00	30,100.00	30,300.00	29,507.89	75,532
2021-11-25	30,250.00	30,350.00	30,150.00	30,150.00	29,361.82	45,929
2021-11-24	30,450.00	30,800.00	30,300.00	30,300.00	29,507.89	70,611
2021-11-23	30,750.00	31,100.00	30,550.00	30,600.00	29,800.05	62,037

← NewerPage 20 of 21 · 1,223 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.