Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 21,950.00 | 22,250.00 | 21,350.00 | 21,850.00 | 21,850.00 | 111,411 |
| 2026-01-20 | 21,600.00 | 22,850.00 | 21,600.00 | 22,250.00 | 22,250.00 | 140,329 |
| 2026-01-19 | 21,700.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | 81,090 |
| 2026-01-16 | 21,850.00 | 22,100.00 | 21,450.00 | 21,600.00 | 21,600.00 | 123,229 |
| 2026-01-15 | 21,750.00 | 22,350.00 | 21,600.00 | 22,000.00 | 22,000.00 | 120,937 |
| 2026-01-14 | 21,250.00 | 21,750.00 | 20,900.00 | 21,450.00 | 21,450.00 | 92,136 |
| 2026-01-13 | 21,700.00 | 21,750.00 | 20,900.00 | 21,000.00 | 21,000.00 | 142,952 |
| 2026-01-12 | 21,550.00 | 21,800.00 | 21,250.00 | 21,550.00 | 21,550.00 | 56,737 |
| 2026-01-09 | 21,500.00 | 21,775.00 | 21,375.00 | 21,500.00 | 21,500.00 | 61,616 |
| 2026-01-08 | 21,350.00 | 21,550.00 | 21,050.00 | 21,350.00 | 21,350.00 | 69,289 |
| 2026-01-07 | 21,800.00 | 21,800.00 | 21,200.00 | 21,350.00 | 21,350.00 | 84,072 |
| 2026-01-06 | 21,700.00 | 21,900.00 | 21,600.00 | 21,800.00 | 21,800.00 | 82,128 |
| 2026-01-05 | 21,600.00 | 21,800.00 | 21,400.00 | 21,650.00 | 21,650.00 | 73,253 |
| 2026-01-02 | 22,100.00 | 22,250.00 | 21,300.00 | 21,400.00 | 21,400.00 | 100,756 |
| 2025-12-30 | 22,250.00 | 22,350.00 | 21,900.00 | 22,050.00 | 22,050.00 | 63,195 |
| 2025-12-29 | 22,200.00 | 22,500.00 | 22,050.00 | 22,350.00 | 22,350.00 | 61,761 |
| 2025-12-26 | 23,000.00 | 23,050.00 | 22,450.00 | 22,500.00 | 22,300.00 | 89,905 |
| 2025-12-24 | 23,800.00 | 24,000.00 | 23,000.00 | 23,050.00 | 22,845.11 | 698,587 |
| 2025-12-23 | 24,000.00 | 24,200.00 | 23,650.00 | 23,750.00 | 23,538.89 | 81,598 |
| 2025-12-22 | 24,000.00 | 24,150.00 | 23,550.00 | 23,750.00 | 23,538.89 | 82,901 |
| 2025-12-19 | 23,700.00 | 24,550.00 | 23,700.00 | 23,850.00 | 23,638.00 | 75,059 |
| 2025-12-18 | 23,300.00 | 23,900.00 | 23,000.00 | 23,450.00 | 23,241.56 | 83,584 |
| 2025-12-17 | 23,900.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,241.56 | 68,654 |
| 2025-12-16 | 23,850.00 | 24,200.00 | 23,450.00 | 23,650.00 | 23,439.78 | 71,750 |
| 2025-12-15 | 24,000.00 | 24,100.00 | 23,550.00 | 23,800.00 | 23,588.44 | 77,478 |
| 2025-12-12 | 25,150.00 | 25,200.00 | 23,900.00 | 24,150.00 | 23,935.33 | 105,952 |
| 2025-12-11 | 24,600.00 | 25,400.00 | 24,550.00 | 24,850.00 | 24,629.11 | 195,352 |
| 2025-12-10 | 24,300.00 | 25,000.00 | 24,100.00 | 24,350.00 | 24,133.56 | 152,374 |
| 2025-12-09 | 23,950.00 | 24,700.00 | 23,850.00 | 24,300.00 | 24,084.00 | 74,838 |
| 2025-12-08 | 24,350.00 | 24,600.00 | 23,850.00 | 23,900.00 | 23,687.56 | 75,482 |
| 2025-12-05 | 24,250.00 | 24,400.00 | 23,850.00 | 24,300.00 | 24,084.00 | 78,900 |
| 2025-12-04 | 24,000.00 | 24,700.00 | 23,750.00 | 24,300.00 | 24,084.00 | 73,271 |
| 2025-12-03 | 23,900.00 | 24,450.00 | 23,650.00 | 24,300.00 | 24,084.00 | 86,362 |
| 2025-12-02 | 23,950.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,687.56 | 113,659 |
| 2025-12-01 | 24,000.00 | 24,150.00 | 23,450.00 | 24,050.00 | 23,836.22 | 74,695 |
| 2025-11-28 | 23,900.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,687.56 | 81,847 |
| 2025-11-27 | 24,050.00 | 24,200.00 | 22,900.00 | 23,700.00 | 23,489.33 | 65,832 |
| 2025-11-26 | 22,850.00 | 24,100.00 | 22,700.00 | 23,750.00 | 23,538.89 | 141,955 |
| 2025-11-25 | 23,300.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,399.11 | 80,786 |
| 2025-11-24 | 23,700.00 | 24,300.00 | 22,800.00 | 22,900.00 | 22,696.44 | 143,032 |
| 2025-11-21 | 22,700.00 | 23,300.00 | 22,300.00 | 23,000.00 | 22,795.56 | 100,786 |
| 2025-11-20 | 23,700.00 | 23,850.00 | 23,400.00 | 23,400.00 | 23,192.00 | 66,838 |
| 2025-11-19 | 24,200.00 | 24,200.00 | 23,050.00 | 23,500.00 | 23,291.11 | 128,277 |
| 2025-11-18 | 24,450.00 | 24,650.00 | 23,850.00 | 24,000.00 | 23,786.67 | 119,336 |
| 2025-11-17 | 25,100.00 | 25,150.00 | 24,050.00 | 24,650.00 | 24,430.89 | 112,615 |
| 2025-11-14 | 24,600.00 | 26,150.00 | 24,550.00 | 24,800.00 | 24,579.56 | 328,908 |
| 2025-11-13 | 25,300.00 | 25,450.00 | 24,850.00 | 25,150.00 | 24,926.44 | 203,306 |
| 2025-11-12 | 23,100.00 | 25,650.00 | 23,050.00 | 25,200.00 | 24,976.00 | 551,222 |
| 2025-11-11 | 23,050.00 | 23,500.00 | 22,400.00 | 22,600.00 | 22,399.11 | 104,708 |
| 2025-11-10 | 21,800.00 | 22,900.00 | 21,800.00 | 22,750.00 | 22,547.78 | 154,711 |
| 2025-11-07 | 22,100.00 | 22,150.00 | 21,100.00 | 21,750.00 | 21,556.67 | 139,173 |
| 2025-11-06 | 21,900.00 | 22,550.00 | 21,600.00 | 22,400.00 | 22,200.89 | 109,737 |
| 2025-11-05 | 22,350.00 | 22,450.00 | 21,050.00 | 21,700.00 | 21,507.11 | 135,433 |
| 2025-11-04 | 21,700.00 | 22,300.00 | 21,550.00 | 22,150.00 | 21,953.11 | 125,791 |
| 2025-11-03 | 21,750.00 | 22,250.00 | 21,500.00 | 21,800.00 | 21,606.22 | 93,064 |
| 2025-10-31 | 21,500.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,457.56 | 105,668 |
| 2025-10-30 | 22,000.00 | 22,200.00 | 21,450.00 | 21,550.00 | 21,358.44 | 75,706 |
| 2025-10-29 | 22,650.00 | 22,650.00 | 21,850.00 | 22,100.00 | 21,903.56 | 73,200 |
| 2025-10-28 | 22,500.00 | 22,750.00 | 22,250.00 | 22,600.00 | 22,399.11 | 65,362 |
| 2025-10-27 | 21,800.00 | 22,800.00 | 21,800.00 | 22,500.00 | 22,300.00 | 121,786 |
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.