Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 25,800.00 | 26,300.00 | 25,050.00 | 25,250.00 | 25,025.56 | 97,313 |
| 2025-07-23 | 25,800.00 | 26,300.00 | 25,350.00 | 25,650.00 | 25,422.00 | 95,700 |
| 2025-07-22 | 25,850.00 | 26,000.00 | 25,250.00 | 25,550.00 | 25,322.89 | 130,185 |
| 2025-07-21 | 26,250.00 | 26,550.00 | 25,150.00 | 25,250.00 | 25,025.56 | 163,036 |
| 2025-07-18 | 27,050.00 | 27,100.00 | 26,000.00 | 26,150.00 | 25,917.56 | 130,917 |
| 2025-07-17 | 27,300.00 | 27,500.00 | 26,650.00 | 26,900.00 | 26,660.89 | 145,150 |
| 2025-07-16 | 27,800.00 | 27,950.00 | 27,250.00 | 27,400.00 | 27,156.44 | 125,405 |
| 2025-07-15 | 27,650.00 | 27,850.00 | 27,050.00 | 27,450.00 | 27,206.00 | 148,546 |
| 2025-07-14 | 28,300.00 | 28,300.00 | 27,450.00 | 28,050.00 | 27,800.67 | 166,773 |
| 2025-07-11 | 28,800.00 | 28,850.00 | 27,300.00 | 27,450.00 | 27,206.00 | 272,041 |
| 2025-07-10 | 27,000.00 | 28,450.00 | 26,700.00 | 27,900.00 | 27,652.00 | 604,530 |
| 2025-07-09 | 25,150.00 | 28,700.00 | 24,750.00 | 27,200.00 | 26,958.22 | 1,244,621 |
| 2025-07-08 | 22,800.00 | 24,100.00 | 22,550.00 | 23,500.00 | 23,291.11 | 119,311 |
| 2025-07-07 | 22,800.00 | 23,000.00 | 22,200.00 | 22,800.00 | 22,597.33 | 46,154 |
| 2025-07-04 | 23,700.00 | 23,750.00 | 22,550.00 | 22,550.00 | 22,349.56 | 70,617 |
| 2025-07-03 | 23,700.00 | 24,300.00 | 23,050.00 | 23,600.00 | 23,390.22 | 96,719 |
| 2025-07-02 | 23,650.00 | 24,100.00 | 22,750.00 | 23,200.00 | 22,993.78 | 88,966 |
| 2025-07-01 | 23,150.00 | 24,050.00 | 23,150.00 | 23,750.00 | 23,538.89 | 143,592 |
| 2025-06-30 | 23,200.00 | 23,350.00 | 22,550.00 | 23,050.00 | 22,845.11 | 86,976 |
| 2025-06-27 | 22,400.00 | 23,650.00 | 22,200.00 | 23,450.00 | 23,241.56 | 172,733 |
| 2025-06-26 | 22,650.00 | 22,850.00 | 22,000.00 | 22,400.00 | 22,200.89 | 71,310 |
| 2025-06-25 | 22,900.00 | 23,000.00 | 22,500.00 | 22,750.00 | 22,547.78 | 103,307 |
| 2025-06-24 | 23,700.00 | 23,800.00 | 22,900.00 | 23,200.00 | 22,993.78 | 107,358 |
| 2025-06-23 | 23,900.00 | 23,950.00 | 23,100.00 | 23,350.00 | 23,142.44 | 122,217 |
| 2025-06-20 | 24,500.00 | 24,500.00 | 23,900.00 | 24,200.00 | 23,984.89 | 62,893 |
| 2025-06-19 | 24,800.00 | 24,900.00 | 23,800.00 | 24,150.00 | 23,935.33 | 64,594 |
| 2025-06-18 | 24,550.00 | 25,150.00 | 24,250.00 | 24,800.00 | 24,579.56 | 81,145 |
| 2025-06-17 | 25,650.00 | 26,150.00 | 24,650.00 | 24,800.00 | 24,579.56 | 87,281 |
| 2025-06-16 | 25,700.00 | 26,100.00 | 24,900.00 | 26,100.00 | 25,868.00 | 90,775 |
| 2025-06-13 | 26,500.00 | 26,700.00 | 25,100.00 | 25,400.00 | 25,174.22 | 108,568 |
| 2025-06-12 | 26,650.00 | 27,100.00 | 26,200.00 | 26,700.00 | 26,462.67 | 115,758 |
| 2025-06-11 | 27,350.00 | 27,800.00 | 26,650.00 | 27,000.00 | 26,760.00 | 114,620 |
| 2025-06-10 | 27,600.00 | 28,100.00 | 26,750.00 | 27,850.00 | 27,602.44 | 166,201 |
| 2025-06-09 | 27,850.00 | 28,650.00 | 27,150.00 | 27,300.00 | 27,057.33 | 153,300 |
| 2025-06-05 | 27,700.00 | 28,350.00 | 26,750.00 | 27,550.00 | 27,305.11 | 152,557 |
| 2025-06-04 | 27,100.00 | 28,550.00 | 26,700.00 | 28,000.00 | 27,751.11 | 371,354 |
| 2025-06-02 | 25,000.00 | 27,900.00 | 25,000.00 | 27,450.00 | 27,206.00 | 596,028 |
| 2025-05-30 | 25,350.00 | 26,650.00 | 23,650.00 | 25,350.00 | 25,124.67 | 893,042 |
| 2025-05-29 | 19,360.00 | 25,050.00 | 19,180.00 | 25,050.00 | 24,827.33 | 803,870 |
| 2025-05-28 | 19,160.00 | 19,320.00 | 18,870.00 | 19,270.00 | 19,098.71 | 63,817 |
| 2025-05-27 | 19,630.00 | 19,670.00 | 19,100.00 | 19,320.00 | 19,148.27 | 46,564 |
| 2025-05-26 | 19,990.00 | 19,990.00 | 19,400.00 | 19,720.00 | 19,544.71 | 36,402 |
| 2025-05-23 | 20,150.00 | 20,300.00 | 19,700.00 | 19,800.00 | 19,624.00 | 28,289 |
| 2025-05-22 | 20,450.00 | 20,550.00 | 19,970.00 | 20,300.00 | 20,119.56 | 23,759 |
| 2025-05-21 | 19,900.00 | 20,600.00 | 19,900.00 | 20,250.00 | 20,070.00 | 23,010 |
| 2025-05-20 | 20,450.00 | 20,850.00 | 19,930.00 | 19,930.00 | 19,752.84 | 18,585 |
| 2025-05-19 | 20,300.00 | 21,050.00 | 20,300.00 | 20,450.00 | 20,268.22 | 29,651 |
| 2025-05-16 | 20,750.00 | 20,800.00 | 19,900.00 | 20,500.00 | 20,317.78 | 45,396 |
| 2025-05-15 | 19,830.00 | 20,750.00 | 19,830.00 | 20,350.00 | 20,169.11 | 43,124 |
| 2025-05-14 | 19,820.00 | 20,400.00 | 19,720.00 | 20,100.00 | 19,921.33 | 47,198 |
| 2025-05-13 | 19,920.00 | 20,100.00 | 19,640.00 | 19,810.00 | 19,633.91 | 31,172 |
| 2025-05-12 | 19,800.00 | 20,350.00 | 19,570.00 | 20,300.00 | 20,119.56 | 40,309 |
| 2025-05-09 | 19,310.00 | 20,300.00 | 19,100.00 | 19,950.00 | 19,772.67 | 60,472 |
| 2025-05-08 | 18,990.00 | 19,540.00 | 18,970.00 | 19,490.00 | 19,316.76 | 36,180 |
| 2025-05-07 | 20,500.00 | 20,500.00 | 18,970.00 | 19,260.00 | 19,088.80 | 71,894 |
| 2025-05-02 | 20,100.00 | 20,650.00 | 20,100.00 | 20,350.00 | 20,169.11 | 17,277 |
| 2025-04-30 | 20,450.00 | 21,050.00 | 19,990.00 | 20,300.00 | 20,119.56 | 36,639 |
| 2025-04-29 | 19,780.00 | 20,450.00 | 19,770.00 | 20,450.00 | 20,268.22 | 30,684 |
| 2025-04-28 | 19,600.00 | 19,980.00 | 19,520.00 | 19,600.00 | 19,425.78 | 24,492 |
| 2025-04-25 | 20,650.00 | 20,650.00 | 19,790.00 | 19,790.00 | 19,614.09 | 29,221 |
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.