Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 21,950.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,556.67 | 61,953 |
| 2025-10-23 | 22,200.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,606.22 | 51,705 |
| 2025-10-22 | 21,900.00 | 22,450.00 | 21,650.00 | 22,400.00 | 22,200.89 | 50,782 |
| 2025-10-21 | 22,300.00 | 22,450.00 | 21,500.00 | 22,000.00 | 21,804.44 | 73,043 |
| 2025-10-20 | 21,500.00 | 22,450.00 | 21,500.00 | 22,250.00 | 22,052.22 | 72,994 |
| 2025-10-17 | 21,800.00 | 21,950.00 | 21,350.00 | 21,500.00 | 21,308.89 | 81,400 |
| 2025-10-16 | 21,950.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,705.33 | 89,179 |
| 2025-10-15 | 21,000.00 | 21,950.00 | 21,000.00 | 21,950.00 | 21,754.89 | 90,684 |
| 2025-10-14 | 21,400.00 | 21,400.00 | 20,850.00 | 20,900.00 | 20,714.22 | 85,348 |
| 2025-10-13 | 21,400.00 | 21,450.00 | 21,000.00 | 21,450.00 | 21,259.33 | 74,677 |
| 2025-10-10 | 21,700.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,408.00 | 60,118 |
| 2025-10-02 | 21,950.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,606.22 | 100,754 |
| 2025-10-01 | 22,150.00 | 22,850.00 | 21,700.00 | 21,850.00 | 21,655.78 | 89,811 |
| 2025-09-30 | 22,200.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,754.89 | 74,052 |
| 2025-09-29 | 22,050.00 | 22,200.00 | 21,800.00 | 22,200.00 | 22,002.67 | 67,965 |
| 2025-09-26 | 22,200.00 | 22,600.00 | 21,800.00 | 22,050.00 | 21,854.00 | 125,585 |
| 2025-09-25 | 23,350.00 | 23,350.00 | 22,700.00 | 22,750.00 | 22,547.78 | 102,927 |
| 2025-09-24 | 24,800.00 | 24,800.00 | 23,000.00 | 23,400.00 | 23,192.00 | 297,850 |
| 2025-09-23 | 25,100.00 | 25,300.00 | 24,650.00 | 25,100.00 | 24,876.89 | 128,443 |
| 2025-09-22 | 24,400.00 | 24,800.00 | 24,100.00 | 24,800.00 | 24,579.56 | 187,228 |
| 2025-09-19 | 24,050.00 | 24,300.00 | 23,500.00 | 23,750.00 | 23,538.89 | 131,032 |
| 2025-09-18 | 25,100.00 | 25,500.00 | 24,100.00 | 24,150.00 | 23,935.33 | 178,771 |
| 2025-09-17 | 25,450.00 | 25,450.00 | 24,700.00 | 25,300.00 | 25,075.11 | 177,934 |
| 2025-09-16 | 24,600.00 | 25,650.00 | 24,500.00 | 25,150.00 | 24,926.44 | 216,852 |
| 2025-09-15 | 23,900.00 | 24,900.00 | 23,700.00 | 24,450.00 | 24,232.67 | 153,175 |
| 2025-09-12 | 24,100.00 | 24,150.00 | 23,600.00 | 24,050.00 | 23,836.22 | 100,630 |
| 2025-09-11 | 24,600.00 | 24,600.00 | 23,750.00 | 24,050.00 | 23,836.22 | 117,352 |
| 2025-09-10 | 24,800.00 | 25,100.00 | 23,750.00 | 24,600.00 | 24,381.33 | 135,198 |
| 2025-09-09 | 24,100.00 | 24,800.00 | 23,700.00 | 24,450.00 | 24,232.67 | 137,867 |
| 2025-09-08 | 24,600.00 | 24,600.00 | 23,700.00 | 24,100.00 | 23,885.78 | 79,286 |
| 2025-09-05 | 24,250.00 | 24,750.00 | 24,000.00 | 24,400.00 | 24,183.11 | 134,208 |
| 2025-09-04 | 24,050.00 | 24,400.00 | 23,600.00 | 24,250.00 | 24,034.44 | 120,408 |
| 2025-09-03 | 23,350.00 | 24,100.00 | 23,150.00 | 24,050.00 | 23,836.22 | 132,327 |
| 2025-09-02 | 24,100.00 | 24,100.00 | 23,000.00 | 23,400.00 | 23,192.00 | 178,367 |
| 2025-09-01 | 24,650.00 | 24,850.00 | 23,650.00 | 24,050.00 | 23,836.22 | 162,889 |
| 2025-08-29 | 25,100.00 | 26,150.00 | 24,500.00 | 24,700.00 | 24,480.44 | 529,350 |
| 2025-08-28 | 22,200.00 | 24,200.00 | 21,950.00 | 24,000.00 | 23,786.67 | 439,287 |
| 2025-08-27 | 21,900.00 | 22,450.00 | 21,650.00 | 22,350.00 | 22,151.33 | 85,363 |
| 2025-08-26 | 21,800.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,705.33 | 91,405 |
| 2025-08-25 | 21,350.00 | 22,050.00 | 21,300.00 | 21,950.00 | 21,754.89 | 98,050 |
| 2025-08-22 | 21,200.00 | 21,600.00 | 21,100.00 | 21,150.00 | 20,962.00 | 72,267 |
| 2025-08-21 | 21,300.00 | 21,650.00 | 21,250.00 | 21,450.00 | 21,259.33 | 73,228 |
| 2025-08-20 | 21,600.00 | 21,750.00 | 21,100.00 | 21,400.00 | 21,209.78 | 116,176 |
| 2025-08-19 | 22,150.00 | 22,300.00 | 21,650.00 | 21,950.00 | 21,754.89 | 76,426 |
| 2025-08-18 | 22,450.00 | 22,550.00 | 22,000.00 | 22,050.00 | 21,854.00 | 92,925 |
| 2025-08-14 | 22,600.00 | 22,750.00 | 22,100.00 | 22,450.00 | 22,250.44 | 171,360 |
| 2025-08-13 | 25,000.00 | 25,200.00 | 22,250.00 | 22,500.00 | 22,300.00 | 770,299 |
| 2025-08-12 | 21,900.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,358.44 | 81,658 |
| 2025-08-11 | 22,200.00 | 22,400.00 | 21,600.00 | 22,100.00 | 21,903.56 | 116,043 |
| 2025-08-08 | 22,000.00 | 22,200.00 | 21,650.00 | 22,200.00 | 22,002.67 | 95,378 |
| 2025-08-07 | 22,300.00 | 22,350.00 | 21,700.00 | 22,050.00 | 21,854.00 | 110,698 |
| 2025-08-06 | 22,000.00 | 22,300.00 | 21,550.00 | 22,250.00 | 22,052.22 | 86,018 |
| 2025-08-05 | 22,800.00 | 22,850.00 | 22,100.00 | 22,200.00 | 22,002.67 | 87,532 |
| 2025-08-04 | 22,200.00 | 22,300.00 | 21,850.00 | 22,100.00 | 21,903.56 | 62,385 |
| 2025-08-01 | 23,100.00 | 23,100.00 | 21,950.00 | 22,000.00 | 21,804.44 | 155,436 |
| 2025-07-31 | 23,600.00 | 24,300.00 | 23,250.00 | 23,350.00 | 23,142.44 | 79,195 |
| 2025-07-30 | 24,450.00 | 24,600.00 | 23,750.00 | 23,800.00 | 23,588.44 | 78,464 |
| 2025-07-29 | 24,400.00 | 24,650.00 | 24,000.00 | 24,350.00 | 24,133.56 | 137,821 |
| 2025-07-28 | 24,550.00 | 24,850.00 | 23,300.00 | 23,700.00 | 23,489.33 | 99,890 |
| 2025-07-25 | 25,000.00 | 25,500.00 | 24,250.00 | 24,550.00 | 24,331.78 | 109,899 |
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.