Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 23,450.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | 68,863 |
| 2026-04-20 | 23,850.00 | 23,850.00 | 23,300.00 | 23,350.00 | 23,350.00 | 39,790 |
| 2026-04-17 | 23,750.00 | 24,200.00 | 23,550.00 | 23,850.00 | 23,850.00 | 66,039 |
| 2026-04-16 | 23,750.00 | 23,900.00 | 23,300.00 | 23,800.00 | 23,800.00 | 86,354 |
| 2026-04-15 | 22,950.00 | 23,400.00 | 22,750.00 | 23,400.00 | 23,400.00 | 99,347 |
| 2026-04-14 | 22,450.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,300.00 | 69,646 |
| 2026-04-13 | 21,800.00 | 22,350.00 | 21,700.00 | 22,150.00 | 22,150.00 | 65,649 |
| 2026-04-10 | 22,400.00 | 22,800.00 | 22,200.00 | 22,400.00 | 22,400.00 | 67,369 |
| 2026-04-09 | 22,650.00 | 22,800.00 | 22,100.00 | 22,200.00 | 22,200.00 | 75,837 |
| 2026-04-08 | 22,900.00 | 23,250.00 | 22,500.00 | 22,650.00 | 22,650.00 | 107,348 |
| 2026-04-07 | 22,650.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | 82,082 |
| 2026-04-06 | 22,700.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | 49,286 |
| 2026-04-03 | 23,100.00 | 23,350.00 | 22,600.00 | 22,650.00 | 22,650.00 | 72,781 |
| 2026-04-02 | 24,700.00 | 24,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 193,397 |
| 2026-04-01 | 24,250.00 | 24,950.00 | 23,900.00 | 24,800.00 | 24,800.00 | 103,788 |
| 2026-03-31 | 23,850.00 | 24,250.00 | 23,050.00 | 23,300.00 | 23,300.00 | 90,185 |
| 2026-03-30 | 23,700.00 | 24,250.00 | 23,400.00 | 24,150.00 | 24,150.00 | 68,120 |
| 2026-03-27 | 23,950.00 | 24,950.00 | 23,600.00 | 24,850.00 | 24,850.00 | 78,202 |
| 2026-03-26 | 24,500.00 | 25,500.00 | 24,200.00 | 24,450.00 | 24,450.00 | 100,400 |
| 2026-03-25 | 24,000.00 | 24,500.00 | 23,950.00 | 24,300.00 | 24,300.00 | 63,811 |
| 2026-03-24 | 23,800.00 | 23,850.00 | 23,050.00 | 23,600.00 | 23,600.00 | 64,678 |
| 2026-03-23 | 23,850.00 | 24,000.00 | 22,750.00 | 23,050.00 | 23,050.00 | 108,279 |
| 2026-03-20 | 23,700.00 | 25,000.00 | 23,700.00 | 24,600.00 | 24,600.00 | 93,383 |
| 2026-03-19 | 23,750.00 | 23,800.00 | 23,450.00 | 23,650.00 | 23,650.00 | 57,176 |
| 2026-03-18 | 24,550.00 | 24,675.00 | 23,900.00 | 24,200.00 | 24,200.00 | 87,996 |
| 2026-03-17 | 23,600.00 | 24,450.00 | 23,550.00 | 24,150.00 | 24,150.00 | 75,027 |
| 2026-03-16 | 23,800.00 | 24,075.00 | 23,050.00 | 23,200.00 | 23,200.00 | 70,619 |
| 2026-03-13 | 23,400.00 | 24,400.00 | 23,100.00 | 23,800.00 | 23,800.00 | 107,252 |
| 2026-03-12 | 24,300.00 | 24,650.00 | 23,750.00 | 24,150.00 | 24,150.00 | 158,762 |
| 2026-03-11 | 23,750.00 | 25,900.00 | 23,750.00 | 24,700.00 | 24,700.00 | 208,381 |
| 2026-03-10 | 22,900.00 | 23,350.00 | 22,600.00 | 23,050.00 | 23,050.00 | 85,631 |
| 2026-03-09 | 22,200.00 | 22,650.00 | 21,750.00 | 22,100.00 | 22,100.00 | 138,105 |
| 2026-03-06 | 23,200.00 | 23,950.00 | 22,800.00 | 23,600.00 | 23,600.00 | 104,110 |
| 2026-03-05 | 23,000.00 | 23,750.00 | 22,850.00 | 23,150.00 | 23,150.00 | 155,334 |
| 2026-03-04 | 25,000.00 | 25,100.00 | 21,700.00 | 22,050.00 | 22,050.00 | 235,893 |
| 2026-03-03 | 25,850.00 | 26,900.00 | 25,700.00 | 25,900.00 | 25,900.00 | 157,120 |
| 2026-02-27 | 26,950.00 | 28,100.00 | 26,600.00 | 26,950.00 | 26,950.00 | 130,278 |
| 2026-02-26 | 28,200.00 | 28,250.00 | 27,200.00 | 27,450.00 | 27,450.00 | 163,548 |
| 2026-02-25 | 28,850.00 | 29,950.00 | 28,150.00 | 28,900.00 | 28,900.00 | 189,773 |
| 2026-02-24 | 29,200.00 | 29,300.00 | 27,500.00 | 28,550.00 | 28,550.00 | 204,004 |
| 2026-02-23 | 29,900.00 | 30,600.00 | 28,500.00 | 29,350.00 | 29,350.00 | 354,845 |
| 2026-02-20 | 27,400.00 | 28,250.00 | 27,200.00 | 27,850.00 | 27,850.00 | 122,106 |
| 2026-02-19 | 27,250.00 | 27,650.00 | 26,950.00 | 27,100.00 | 27,100.00 | 154,045 |
| 2026-02-13 | 25,400.00 | 27,500.00 | 25,400.00 | 26,950.00 | 26,950.00 | 340,475 |
| 2026-02-12 | 25,250.00 | 25,850.00 | 24,750.00 | 25,600.00 | 25,600.00 | 145,635 |
| 2026-02-11 | 26,100.00 | 26,300.00 | 24,600.00 | 25,100.00 | 25,100.00 | 154,530 |
| 2026-02-10 | 25,350.00 | 26,450.00 | 25,250.00 | 26,250.00 | 26,250.00 | 172,426 |
| 2026-02-09 | 24,200.00 | 25,300.00 | 24,050.00 | 25,250.00 | 25,250.00 | 166,515 |
| 2026-02-06 | 24,000.00 | 24,000.00 | 23,100.00 | 23,700.00 | 23,700.00 | 120,677 |
| 2026-02-05 | 24,950.00 | 25,300.00 | 24,400.00 | 24,600.00 | 24,600.00 | 101,249 |
| 2026-02-04 | 24,850.00 | 25,600.00 | 24,350.00 | 25,400.00 | 25,400.00 | 140,773 |
| 2026-02-03 | 24,000.00 | 25,000.00 | 23,700.00 | 25,000.00 | 25,000.00 | 181,441 |
| 2026-02-02 | 24,000.00 | 24,150.00 | 23,000.00 | 23,200.00 | 23,200.00 | 110,908 |
| 2026-01-30 | 23,850.00 | 24,400.00 | 23,650.00 | 24,000.00 | 24,000.00 | 132,082 |
| 2026-01-29 | 23,400.00 | 24,200.00 | 22,950.00 | 23,900.00 | 23,900.00 | 133,540 |
| 2026-01-28 | 23,550.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 88,927 |
| 2026-01-27 | 23,200.00 | 23,600.00 | 23,000.00 | 23,350.00 | 23,350.00 | 92,102 |
| 2026-01-26 | 22,950.00 | 23,600.00 | 22,900.00 | 23,150.00 | 23,150.00 | 123,738 |
| 2026-01-23 | 22,100.00 | 23,050.00 | 22,100.00 | 22,900.00 | 22,900.00 | 150,457 |
| 2026-01-22 | 21,600.00 | 22,250.00 | 21,550.00 | 22,100.00 | 22,100.00 | 91,608 |
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.