Daewoong historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	30,650.00	31,550.00	30,550.00	31,250.00	30,433.06	67,968
2021-11-19	30,800.00	31,350.00	30,450.00	30,700.00	29,897.44	67,766
2021-11-18	31,450.00	31,800.00	30,850.00	30,900.00	30,092.21	61,598
2021-11-17	32,100.00	32,450.00	31,400.00	31,500.00	30,676.52	59,437
2021-11-16	32,400.00	32,750.00	32,150.00	32,450.00	31,601.69	41,436
2021-11-15	31,700.00	33,000.00	31,700.00	32,750.00	31,893.85	78,829
2021-11-12	30,150.00	32,200.00	30,150.00	32,000.00	31,163.45	91,849
2021-11-11	30,800.00	31,000.00	30,250.00	30,450.00	29,653.97	87,782
2021-11-10	31,150.00	31,900.00	30,800.00	30,800.00	29,994.82	74,879
2021-11-09	31,500.00	32,550.00	31,350.00	31,650.00	30,822.60	84,472
2021-11-08	32,200.00	32,550.00	30,900.00	31,700.00	30,871.30	121,691
2021-11-05	32,700.00	33,200.00	32,100.00	32,550.00	31,699.07	85,253
2021-11-04	33,300.00	33,800.00	32,500.00	32,500.00	31,650.38	82,989
2021-11-03	32,900.00	33,600.00	32,350.00	33,400.00	32,526.85	122,690
2021-11-02	31,950.00	33,250.00	31,950.00	33,050.00	32,186.00	93,164
2021-11-01	31,800.00	32,550.00	31,650.00	32,100.00	31,260.84	64,091
2021-10-29	32,950.00	33,000.00	31,300.00	31,600.00	30,773.91	112,944
2021-10-28	33,050.00	33,600.00	32,900.00	32,950.00	32,088.62	57,666
2021-10-27	33,400.00	33,650.00	32,900.00	33,000.00	32,137.31	50,580
2021-10-26	33,400.00	33,700.00	33,150.00	33,500.00	32,624.24	52,917
2021-10-25	32,900.00	33,400.00	32,650.00	33,150.00	32,283.39	54,513
2021-10-22	32,750.00	33,400.00	32,550.00	32,900.00	32,039.93	58,688
2021-10-21	32,850.00	33,350.00	32,650.00	33,000.00	32,137.31	58,141

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.