Daewoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 25,850.00 | 25,950.00 | 25,150.00 | 25,350.00 | 24,884.24 | 35,035 |
| 2024-10-28 | 25,050.00 | 26,450.00 | 25,050.00 | 25,700.00 | 25,227.81 | 78,351 |
| 2024-10-25 | 25,650.00 | 25,750.00 | 25,000.00 | 25,150.00 | 24,687.91 | 32,582 |
| 2024-10-24 | 25,150.00 | 25,650.00 | 24,400.00 | 25,550.00 | 25,080.56 | 59,244 |
| 2024-10-23 | 25,700.00 | 26,400.00 | 24,950.00 | 25,400.00 | 24,933.32 | 84,606 |
| 2024-10-22 | 25,950.00 | 26,150.00 | 25,450.00 | 25,700.00 | 25,227.81 | 85,608 |
| 2024-10-21 | 26,800.00 | 27,000.00 | 26,300.00 | 26,300.00 | 25,816.78 | 58,374 |
| 2024-10-18 | 26,950.00 | 28,100.00 | 26,150.00 | 26,550.00 | 26,062.19 | 170,019 |
| 2024-10-17 | 26,400.00 | 27,250.00 | 26,100.00 | 26,650.00 | 26,160.35 | 75,574 |
| 2024-10-16 | 26,650.00 | 26,900.00 | 26,000.00 | 26,400.00 | 25,914.95 | 99,289 |
| 2024-10-15 | 26,600.00 | 27,500.00 | 25,900.00 | 26,950.00 | 26,454.84 | 120,139 |
| 2024-10-14 | 27,550.00 | 27,600.00 | 26,300.00 | 26,700.00 | 26,209.44 | 114,263 |
| 2024-10-11 | 26,700.00 | 27,550.00 | 26,400.00 | 27,400.00 | 26,896.57 | 205,016 |
| 2024-10-10 | 24,400.00 | 26,950.00 | 24,400.00 | 26,950.00 | 26,454.84 | 281,828 |
| 2024-10-08 | 22,550.00 | 25,150.00 | 22,500.00 | 24,400.00 | 23,951.69 | 257,018 |
| 2024-10-07 | 22,300.00 | 22,550.00 | 22,050.00 | 22,400.00 | 21,988.44 | 48,296 |
| 2024-10-04 | 22,250.00 | 22,600.00 | 22,000.00 | 22,300.00 | 21,890.28 | 88,481 |
| 2024-10-02 | 23,250.00 | 23,250.00 | 22,200.00 | 22,400.00 | 21,988.44 | 82,580 |
| 2024-09-30 | 24,150.00 | 24,300.00 | 23,100.00 | 23,500.00 | 23,068.23 | 74,241 |
| 2024-09-27 | 24,600.00 | 24,800.00 | 23,950.00 | 23,950.00 | 23,509.96 | 63,778 |
| 2024-09-26 | 25,000.00 | 25,200.00 | 24,350.00 | 24,550.00 | 24,098.94 | 81,031 |
| 2024-09-25 | 26,200.00 | 26,400.00 | 25,050.00 | 25,050.00 | 24,589.75 | 85,889 |
| 2024-09-24 | 26,200.00 | 26,300.00 | 25,350.00 | 26,100.00 | 25,620.46 | 82,254 |
| 2024-09-23 | 26,400.00 | 26,450.00 | 25,200.00 | 26,000.00 | 25,522.30 | 120,146 |
| 2024-09-20 | 25,750.00 | 26,350.00 | 25,400.00 | 26,150.00 | 25,669.54 | 97,518 |
| 2024-09-19 | 25,800.00 | 26,050.00 | 25,300.00 | 25,550.00 | 25,080.56 | 72,996 |
| 2024-09-13 | 24,400.00 | 25,700.00 | 24,250.00 | 25,500.00 | 25,031.48 | 120,488 |
| 2024-09-12 | 24,150.00 | 24,200.00 | 23,800.00 | 24,200.00 | 23,755.37 | 60,985 |
| 2024-09-11 | 24,600.00 | 25,000.00 | 23,750.00 | 23,950.00 | 23,509.96 | 62,227 |
| 2024-09-10 | 24,600.00 | 25,200.00 | 24,400.00 | 24,600.00 | 24,148.02 | 50,530 |
| 2024-09-09 | 23,300.00 | 25,150.00 | 23,100.00 | 24,750.00 | 24,295.26 | 111,586 |
| 2024-09-06 | 24,050.00 | 24,100.00 | 23,300.00 | 23,550.00 | 23,117.31 | 54,475 |
| 2024-09-05 | 24,650.00 | 24,950.00 | 23,600.00 | 23,850.00 | 23,411.80 | 75,281 |
| 2024-09-04 | 24,900.00 | 25,100.00 | 24,150.00 | 24,550.00 | 24,098.94 | 95,289 |
| 2024-09-03 | 25,800.00 | 26,100.00 | 25,250.00 | 25,450.00 | 24,982.40 | 70,087 |
| 2024-09-02 | 25,750.00 | 26,000.00 | 25,000.00 | 25,500.00 | 25,031.48 | 118,880 |
| 2024-08-30 | 25,200.00 | 26,500.00 | 24,900.00 | 25,650.00 | 25,178.73 | 235,205 |
| 2024-08-29 | 24,950.00 | 26,000.00 | 24,700.00 | 25,000.00 | 24,540.67 | 165,428 |
| 2024-08-28 | 24,300.00 | 25,200.00 | 23,750.00 | 24,950.00 | 24,491.59 | 114,390 |
| 2024-08-27 | 24,800.00 | 24,850.00 | 23,850.00 | 24,200.00 | 23,755.37 | 64,207 |
| 2024-08-26 | 24,500.00 | 24,750.00 | 24,200.00 | 24,600.00 | 24,148.02 | 79,535 |
| 2024-08-23 | 23,600.00 | 24,350.00 | 23,300.00 | 24,250.00 | 23,804.45 | 93,147 |
| 2024-08-22 | 24,350.00 | 24,350.00 | 23,700.00 | 23,850.00 | 23,411.80 | 96,756 |
| 2024-08-21 | 23,950.00 | 24,800.00 | 23,650.00 | 24,200.00 | 23,755.37 | 139,274 |
| 2024-08-20 | 24,650.00 | 24,800.00 | 23,850.00 | 24,200.00 | 23,755.37 | 112,332 |
| 2024-08-19 | 24,100.00 | 25,000.00 | 23,950.00 | 24,650.00 | 24,197.10 | 176,486 |
| 2024-08-16 | 23,250.00 | 24,500.00 | 22,950.00 | 24,100.00 | 23,657.21 | 213,108 |
| 2024-08-14 | 23,100.00 | 23,150.00 | 22,550.00 | 23,000.00 | 22,577.42 | 147,525 |
| 2024-08-13 | 22,500.00 | 22,950.00 | 21,900.00 | 22,900.00 | 22,479.25 | 164,406 |
| 2024-08-12 | 22,250.00 | 22,850.00 | 22,250.00 | 22,500.00 | 22,086.60 | 125,627 |
| 2024-08-09 | 22,250.00 | 22,550.00 | 21,800.00 | 22,000.00 | 21,595.79 | 116,064 |
| 2024-08-08 | 20,800.00 | 22,100.00 | 20,700.00 | 22,000.00 | 21,595.79 | 149,907 |
| 2024-08-07 | 19,060.00 | 21,500.00 | 19,060.00 | 21,200.00 | 20,810.49 | 174,183 |
| 2024-08-06 | 19,130.00 | 20,500.00 | 19,050.00 | 19,440.00 | 19,082.82 | 120,211 |
| 2024-08-05 | 19,760.00 | 20,050.00 | 18,480.00 | 18,940.00 | 18,592.01 | 156,776 |
| 2024-08-02 | 21,600.00 | 21,600.00 | 20,150.00 | 20,300.00 | 19,927.02 | 170,416 |
| 2024-08-01 | 21,400.00 | 22,400.00 | 21,250.00 | 21,800.00 | 21,399.46 | 111,914 |
| 2024-07-31 | 21,850.00 | 21,900.00 | 21,200.00 | 21,500.00 | 21,104.98 | 98,102 |
| 2024-07-30 | 22,400.00 | 22,700.00 | 21,500.00 | 21,850.00 | 21,448.55 | 128,499 |
| 2024-07-29 | 22,450.00 | 23,900.00 | 22,400.00 | 22,550.00 | 22,135.68 | 339,455 |
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.