Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 19,980.00 | 20,200.00 | 19,900.00 | 19,960.00 | 19,782.58 | 19,065 |
| 2025-04-23 | 20,050.00 | 20,200.00 | 19,750.00 | 20,150.00 | 19,970.89 | 25,010 |
| 2025-04-22 | 20,150.00 | 20,150.00 | 19,720.00 | 19,850.00 | 19,673.56 | 11,434 |
| 2025-04-21 | 19,620.00 | 19,890.00 | 19,580.00 | 19,880.00 | 19,703.29 | 8,646 |
| 2025-04-18 | 19,600.00 | 19,980.00 | 19,590.00 | 19,800.00 | 19,624.00 | 7,671 |
| 2025-04-17 | 20,150.00 | 20,150.00 | 19,690.00 | 19,780.00 | 19,604.18 | 19,624 |
| 2025-04-16 | 19,690.00 | 20,100.00 | 19,580.00 | 19,750.00 | 19,574.44 | 33,405 |
| 2025-04-15 | 19,280.00 | 19,780.00 | 19,210.00 | 19,660.00 | 19,485.24 | 31,343 |
| 2025-04-14 | 19,800.00 | 19,800.00 | 19,200.00 | 19,280.00 | 19,108.62 | 18,977 |
| 2025-04-11 | 18,690.00 | 19,770.00 | 18,520.00 | 19,620.00 | 19,445.60 | 36,933 |
| 2025-04-10 | 18,110.00 | 19,020.00 | 18,110.00 | 18,890.00 | 18,722.09 | 28,771 |
| 2025-04-09 | 18,240.00 | 18,340.00 | 17,520.00 | 17,770.00 | 17,612.04 | 37,226 |
| 2025-04-08 | 18,320.00 | 19,060.00 | 18,140.00 | 18,440.00 | 18,276.09 | 31,878 |
| 2025-04-07 | 18,410.00 | 18,410.00 | 17,420.00 | 18,320.00 | 18,157.16 | 57,248 |
| 2025-04-04 | 18,590.00 | 19,060.00 | 18,390.00 | 18,970.00 | 18,801.38 | 25,513 |
| 2025-04-03 | 18,400.00 | 18,810.00 | 18,110.00 | 18,770.00 | 18,603.16 | 28,030 |
| 2025-04-02 | 19,100.00 | 19,210.00 | 18,630.00 | 18,630.00 | 18,464.40 | 18,785 |
| 2025-04-01 | 18,710.00 | 19,310.00 | 18,700.00 | 19,110.00 | 18,940.13 | 17,368 |
| 2025-03-31 | 19,230.00 | 19,400.00 | 18,370.00 | 18,740.00 | 18,573.42 | 39,655 |
| 2025-03-28 | 19,740.00 | 19,790.00 | 19,180.00 | 19,200.00 | 19,029.33 | 20,227 |
| 2025-03-27 | 19,830.00 | 20,050.00 | 19,710.00 | 19,740.00 | 19,564.53 | 16,217 |
| 2025-03-26 | 20,350.00 | 20,350.00 | 19,830.00 | 19,980.00 | 19,802.40 | 16,787 |
| 2025-03-25 | 19,540.00 | 20,500.00 | 19,540.00 | 20,150.00 | 19,970.89 | 18,000 |
| 2025-03-24 | 19,480.00 | 19,980.00 | 19,410.00 | 19,790.00 | 19,614.09 | 17,550 |
| 2025-03-21 | 19,830.00 | 20,400.00 | 19,620.00 | 19,670.00 | 19,495.16 | 41,044 |
| 2025-03-20 | 20,000.00 | 20,400.00 | 20,000.00 | 20,050.00 | 19,871.78 | 22,243 |
| 2025-03-19 | 20,150.00 | 20,250.00 | 19,900.00 | 20,150.00 | 19,970.89 | 15,130 |
| 2025-03-18 | 19,980.00 | 20,250.00 | 19,720.00 | 20,050.00 | 19,871.78 | 27,079 |
| 2025-03-17 | 19,580.00 | 19,900.00 | 19,420.00 | 19,900.00 | 19,723.11 | 24,624 |
| 2025-03-14 | 19,480.00 | 19,770.00 | 19,220.00 | 19,430.00 | 19,257.29 | 13,503 |
| 2025-03-13 | 19,280.00 | 19,700.00 | 19,280.00 | 19,360.00 | 19,187.91 | 38,311 |
| 2025-03-12 | 19,100.00 | 19,950.00 | 19,100.00 | 19,440.00 | 19,267.20 | 24,617 |
| 2025-03-11 | 19,200.00 | 19,450.00 | 19,070.00 | 19,230.00 | 19,059.07 | 38,216 |
| 2025-03-10 | 19,730.00 | 19,730.00 | 19,100.00 | 19,520.00 | 19,346.49 | 40,466 |
| 2025-03-07 | 20,200.00 | 20,250.00 | 19,690.00 | 19,740.00 | 19,564.53 | 47,301 |
| 2025-03-06 | 19,940.00 | 20,500.00 | 19,940.00 | 20,450.00 | 20,268.22 | 28,262 |
| 2025-03-05 | 20,150.00 | 20,450.00 | 19,940.00 | 19,940.00 | 19,762.76 | 37,595 |
| 2025-03-04 | 20,100.00 | 20,250.00 | 19,860.00 | 19,910.00 | 19,733.02 | 37,510 |
| 2025-02-28 | 20,950.00 | 20,950.00 | 20,100.00 | 20,100.00 | 19,921.33 | 72,005 |
| 2025-02-27 | 21,300.00 | 21,300.00 | 20,750.00 | 20,950.00 | 20,763.78 | 26,728 |
| 2025-02-26 | 20,750.00 | 21,350.00 | 20,550.00 | 21,350.00 | 21,160.22 | 38,166 |
| 2025-02-25 | 20,800.00 | 20,950.00 | 20,500.00 | 20,550.00 | 20,367.33 | 24,768 |
| 2025-02-24 | 21,100.00 | 21,300.00 | 20,750.00 | 20,800.00 | 20,615.11 | 21,765 |
| 2025-02-21 | 21,000.00 | 21,350.00 | 21,000.00 | 21,150.00 | 20,962.00 | 27,600 |
| 2025-02-20 | 20,650.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,763.78 | 31,990 |
| 2025-02-19 | 20,700.00 | 21,050.00 | 20,650.00 | 20,750.00 | 20,565.56 | 44,372 |
| 2025-02-18 | 21,400.00 | 21,450.00 | 20,450.00 | 20,700.00 | 20,516.00 | 63,618 |
| 2025-02-17 | 20,700.00 | 21,300.00 | 20,600.00 | 21,200.00 | 21,011.56 | 42,097 |
| 2025-02-14 | 20,900.00 | 21,000.00 | 20,300.00 | 20,450.00 | 20,268.22 | 52,634 |
| 2025-02-13 | 21,000.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,516.00 | 40,561 |
| 2025-02-12 | 21,150.00 | 21,250.00 | 20,800.00 | 20,800.00 | 20,615.11 | 20,073 |
| 2025-02-11 | 21,800.00 | 21,800.00 | 20,850.00 | 20,950.00 | 20,763.78 | 36,372 |
| 2025-02-10 | 21,350.00 | 21,850.00 | 20,650.00 | 21,550.00 | 21,358.44 | 60,133 |
| 2025-02-07 | 21,500.00 | 21,700.00 | 21,100.00 | 21,100.00 | 20,912.44 | 26,002 |
| 2025-02-06 | 20,900.00 | 21,750.00 | 20,700.00 | 21,700.00 | 21,507.11 | 58,795 |
| 2025-02-05 | 20,400.00 | 20,850.00 | 20,250.00 | 20,700.00 | 20,516.00 | 31,471 |
| 2025-02-04 | 20,200.00 | 20,750.00 | 20,050.00 | 20,250.00 | 20,070.00 | 28,398 |
| 2025-02-03 | 20,350.00 | 20,400.00 | 19,610.00 | 20,100.00 | 19,921.33 | 47,713 |
| 2025-01-31 | 21,100.00 | 21,450.00 | 20,550.00 | 20,600.00 | 20,416.89 | 34,432 |
| 2025-01-24 | 20,500.00 | 21,150.00 | 20,350.00 | 20,850.00 | 20,664.67 | 24,516 |
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.