Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21,250.00 | 21,250.00 | 20,500.00 | 20,500.00 | 20,317.78 | 21,991 |
| 2025-01-22 | 20,700.00 | 21,400.00 | 20,700.00 | 21,100.00 | 20,912.44 | 41,571 |
| 2025-01-21 | 20,800.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,317.78 | 31,532 |
| 2025-01-20 | 20,450.00 | 20,700.00 | 20,000.00 | 20,600.00 | 20,416.89 | 25,907 |
| 2025-01-17 | 20,500.00 | 20,750.00 | 20,350.00 | 20,550.00 | 20,367.33 | 21,137 |
| 2025-01-16 | 20,400.00 | 20,850.00 | 20,200.00 | 20,700.00 | 20,516.00 | 42,316 |
| 2025-01-15 | 20,750.00 | 20,850.00 | 20,100.00 | 20,200.00 | 20,020.44 | 45,290 |
| 2025-01-14 | 21,400.00 | 21,400.00 | 20,350.00 | 20,500.00 | 20,317.78 | 58,331 |
| 2025-01-13 | 21,350.00 | 21,800.00 | 21,000.00 | 21,300.00 | 21,110.67 | 47,864 |
| 2025-01-10 | 21,850.00 | 22,000.00 | 21,250.00 | 21,450.00 | 21,259.33 | 41,635 |
| 2025-01-09 | 21,900.00 | 22,900.00 | 21,650.00 | 22,050.00 | 21,854.00 | 100,353 |
| 2025-01-08 | 21,900.00 | 22,500.00 | 21,500.00 | 21,500.00 | 21,308.89 | 38,380 |
| 2025-01-07 | 21,400.00 | 22,050.00 | 21,400.00 | 22,000.00 | 21,804.44 | 33,466 |
| 2025-01-06 | 21,350.00 | 21,750.00 | 20,900.00 | 21,600.00 | 21,408.00 | 37,858 |
| 2025-01-03 | 21,400.00 | 21,850.00 | 21,300.00 | 21,350.00 | 21,160.22 | 27,077 |
| 2025-01-02 | 21,350.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,011.56 | 27,447 |
| 2024-12-30 | 20,650.00 | 22,100.00 | 20,450.00 | 21,600.00 | 21,408.00 | 71,473 |
| 2024-12-27 | 20,700.00 | 20,900.00 | 20,250.00 | 20,450.00 | 20,268.22 | 28,373 |
| 2024-12-26 | 20,950.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,516.00 | 21,689 |
| 2024-12-24 | 20,950.00 | 21,250.00 | 20,800.00 | 20,950.00 | 20,565.08 | 17,724 |
| 2024-12-23 | 20,600.00 | 21,200.00 | 20,450.00 | 21,150.00 | 20,761.41 | 24,536 |
| 2024-12-20 | 20,300.00 | 20,400.00 | 19,970.00 | 20,400.00 | 20,025.19 | 42,343 |
| 2024-12-19 | 21,000.00 | 21,250.00 | 20,250.00 | 20,500.00 | 20,123.35 | 65,398 |
| 2024-12-18 | 21,900.00 | 22,050.00 | 21,350.00 | 21,450.00 | 21,055.89 | 44,695 |
| 2024-12-17 | 21,500.00 | 22,050.00 | 21,250.00 | 21,800.00 | 21,399.46 | 78,023 |
| 2024-12-16 | 21,350.00 | 21,850.00 | 21,250.00 | 21,250.00 | 20,859.57 | 35,102 |
| 2024-12-13 | 21,000.00 | 21,500.00 | 20,850.00 | 21,150.00 | 20,761.41 | 46,675 |
| 2024-12-12 | 20,900.00 | 21,600.00 | 20,850.00 | 21,150.00 | 20,761.41 | 76,364 |
| 2024-12-11 | 20,500.00 | 20,900.00 | 20,300.00 | 20,650.00 | 20,270.59 | 23,872 |
| 2024-12-10 | 19,870.00 | 20,500.00 | 19,870.00 | 20,500.00 | 20,123.35 | 30,637 |
| 2024-12-09 | 20,200.00 | 20,400.00 | 19,670.00 | 19,680.00 | 19,318.42 | 56,125 |
| 2024-12-06 | 20,700.00 | 20,700.00 | 20,000.00 | 20,450.00 | 20,074.27 | 41,338 |
| 2024-12-05 | 20,750.00 | 20,950.00 | 20,150.00 | 20,450.00 | 20,074.27 | 46,697 |
| 2024-12-04 | 21,300.00 | 21,500.00 | 20,550.00 | 20,950.00 | 20,565.08 | 69,993 |
| 2024-12-03 | 20,900.00 | 21,750.00 | 20,900.00 | 21,650.00 | 21,252.22 | 50,462 |
| 2024-12-02 | 21,400.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,319.67 | 59,357 |
| 2024-11-29 | 22,100.00 | 22,100.00 | 20,900.00 | 21,150.00 | 20,761.41 | 59,382 |
| 2024-11-28 | 21,400.00 | 22,500.00 | 21,300.00 | 22,100.00 | 21,693.95 | 71,756 |
| 2024-11-27 | 20,350.00 | 21,300.00 | 20,300.00 | 21,300.00 | 20,908.65 | 36,529 |
| 2024-11-26 | 20,800.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,123.35 | 54,456 |
| 2024-11-25 | 21,100.00 | 21,250.00 | 20,800.00 | 21,000.00 | 20,614.16 | 37,845 |
| 2024-11-22 | 21,500.00 | 21,700.00 | 20,700.00 | 20,900.00 | 20,516.00 | 57,723 |
| 2024-11-21 | 21,200.00 | 21,600.00 | 20,850.00 | 21,300.00 | 20,908.65 | 46,031 |
| 2024-11-20 | 21,000.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,565.08 | 40,100 |
| 2024-11-19 | 20,800.00 | 21,200.00 | 20,750.00 | 20,800.00 | 20,417.84 | 38,655 |
| 2024-11-18 | 20,850.00 | 20,950.00 | 20,100.00 | 20,950.00 | 20,565.08 | 46,457 |
| 2024-11-15 | 21,200.00 | 21,500.00 | 20,550.00 | 21,050.00 | 20,663.24 | 59,883 |
| 2024-11-14 | 21,800.00 | 21,800.00 | 21,250.00 | 21,450.00 | 21,055.89 | 90,180 |
| 2024-11-13 | 22,050.00 | 22,400.00 | 21,400.00 | 21,600.00 | 21,203.14 | 94,315 |
| 2024-11-12 | 23,300.00 | 23,450.00 | 22,000.00 | 22,300.00 | 21,890.28 | 87,039 |
| 2024-11-11 | 24,050.00 | 24,450.00 | 23,150.00 | 23,650.00 | 23,215.47 | 56,920 |
| 2024-11-08 | 25,700.00 | 25,700.00 | 23,900.00 | 24,300.00 | 23,853.53 | 85,653 |
| 2024-11-07 | 25,450.00 | 25,550.00 | 24,650.00 | 25,400.00 | 24,933.32 | 36,318 |
| 2024-11-06 | 24,900.00 | 25,850.00 | 24,650.00 | 25,700.00 | 25,227.81 | 48,249 |
| 2024-11-05 | 25,450.00 | 25,800.00 | 24,900.00 | 24,900.00 | 24,442.51 | 23,171 |
| 2024-11-04 | 25,150.00 | 25,800.00 | 24,600.00 | 25,700.00 | 25,227.81 | 38,369 |
| 2024-11-01 | 25,700.00 | 25,750.00 | 24,700.00 | 25,150.00 | 24,687.91 | 36,371 |
| 2024-10-31 | 24,550.00 | 25,950.00 | 24,550.00 | 25,950.00 | 25,473.22 | 53,481 |
| 2024-10-30 | 25,350.00 | 25,350.00 | 24,600.00 | 24,800.00 | 24,344.34 | 45,940 |
| 2024-10-29 | 25,850.00 | 25,950.00 | 25,150.00 | 25,350.00 | 24,884.24 | 35,035 |
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.