Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,720.00 | 8,000.00 | 7,720.00 | 8,000.00 | 8,000.00 | 21,467 |
| 2026-10-16 | 7,700.00 | 7,930.00 | 7,700.00 | 7,880.00 | 7,880.00 | 36,356 |
| 2026-10-15 | 7,700.00 | 7,760.00 | 7,600.00 | 7,740.00 | 7,740.00 | 32,515 |
| 2026-10-14 | 7,810.00 | 8,040.00 | 7,770.00 | 7,880.00 | 7,880.00 | 26,494 |
| 2026-10-13 | 7,720.00 | 7,890.00 | 7,660.00 | 7,860.00 | 7,860.00 | 38,235 |
| 2026-10-12 | 8,070.00 | 8,200.00 | 7,880.00 | 7,900.00 | 7,900.00 | 47,246 |
| 2026-10-08 | 8,090.00 | 8,250.00 | 8,050.00 | 8,190.00 | 8,190.00 | 50,776 |
| 2026-10-07 | 8,510.00 | 8,880.00 | 8,160.00 | 8,250.00 | 8,250.00 | 337,471 |
| 2026-10-06 | 7,880.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,880.00 | 21,925 |
| 2026-10-02 | 7,840.00 | 7,900.00 | 7,820.00 | 7,890.00 | 7,890.00 | 7,005 |
| 2026-10-01 | 7,710.00 | 7,890.00 | 7,690.00 | 7,890.00 | 7,890.00 | 22,645 |
| 2026-09-30 | 7,750.00 | 7,780.00 | 7,630.00 | 7,710.00 | 7,710.00 | 17,879 |
| 2026-09-29 | 7,920.00 | 7,920.00 | 7,710.00 | 7,760.00 | 7,760.00 | 34,907 |
| 2026-09-28 | 7,840.00 | 7,950.00 | 7,840.00 | 7,890.00 | 7,890.00 | 24,261 |
| 2026-09-23 | 7,820.00 | 7,890.00 | 7,790.00 | 7,850.00 | 7,850.00 | 13,778 |
| 2026-09-22 | 7,860.00 | 7,980.00 | 7,760.00 | 7,810.00 | 7,810.00 | 32,153 |
| 2026-09-21 | 7,860.00 | 7,900.00 | 7,770.00 | 7,870.00 | 7,870.00 | 21,560 |
| 2026-09-18 | 7,990.00 | 8,000.00 | 7,830.00 | 7,850.00 | 7,850.00 | 14,076 |
| 2026-09-17 | 7,910.00 | 7,960.00 | 7,850.00 | 7,860.00 | 7,860.00 | 29,327 |
| 2026-09-16 | 8,010.00 | 8,010.00 | 7,900.00 | 7,910.00 | 7,910.00 | 16,180 |
| 2026-09-15 | 8,000.00 | 8,090.00 | 7,950.00 | 8,000.00 | 8,000.00 | 10,626 |
| 2026-09-14 | 7,980.00 | 8,060.00 | 7,890.00 | 8,020.00 | 8,020.00 | 30,172 |
| 2026-09-11 | 7,890.00 | 8,030.00 | 7,890.00 | 7,970.00 | 7,970.00 | 15,403 |
| 2026-09-10 | 7,960.00 | 8,030.00 | 7,900.00 | 7,970.00 | 7,970.00 | 42,693 |
| 2026-09-09 | 7,990.00 | 8,050.00 | 7,920.00 | 8,000.00 | 8,000.00 | 20,751 |
| 2026-09-08 | 8,000.00 | 8,080.00 | 7,960.00 | 7,990.00 | 7,990.00 | 19,784 |
| 2026-09-07 | 8,010.00 | 8,100.00 | 7,970.00 | 8,000.00 | 8,000.00 | 37,015 |
| 2026-09-04 | 8,040.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | 38,806 |
| 2026-09-03 | 8,030.00 | 8,320.00 | 7,910.00 | 7,990.00 | 7,990.00 | 60,869 |
| 2026-09-02 | 8,950.00 | 8,960.00 | 8,040.00 | 8,100.00 | 8,100.00 | 371,679 |
| 2026-09-01 | 7,950.00 | 8,040.00 | 7,880.00 | 7,970.00 | 7,970.00 | 18,276 |
| 2026-08-31 | 7,850.00 | 8,150.00 | 7,710.00 | 7,930.00 | 7,930.00 | 24,286 |
| 2026-08-28 | 7,850.00 | 7,890.00 | 7,660.00 | 7,880.00 | 7,880.00 | 28,694 |
| 2026-08-27 | 7,810.00 | 7,910.00 | 7,700.00 | 7,760.00 | 7,760.00 | 28,826 |
| 2026-08-26 | 7,850.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,880.00 | 16,203 |
| 2026-08-25 | 7,810.00 | 7,870.00 | 7,680.00 | 7,820.00 | 7,820.00 | 16,176 |
| 2026-08-24 | 7,710.00 | 7,940.00 | 7,690.00 | 7,810.00 | 7,810.00 | 40,045 |
| 2026-08-21 | 7,750.00 | 7,750.00 | 7,570.00 | 7,710.00 | 7,710.00 | 20,373 |
| 2026-08-20 | 7,820.00 | 7,880.00 | 7,620.00 | 7,810.00 | 7,810.00 | 23,587 |
| 2026-08-19 | 7,760.00 | 7,760.00 | 7,520.00 | 7,760.00 | 7,760.00 | 18,969 |
| 2026-08-18 | 7,960.00 | 8,010.00 | 7,680.00 | 7,760.00 | 7,760.00 | 27,469 |
| 2026-08-14 | 8,030.00 | 8,040.00 | 7,850.00 | 7,960.00 | 7,960.00 | 29,637 |
| 2026-08-13 | 8,280.00 | 8,280.00 | 7,900.00 | 7,980.00 | 7,980.00 | 50,231 |
| 2026-08-12 | 8,320.00 | 8,320.00 | 8,120.00 | 8,190.00 | 8,190.00 | 17,658 |
| 2026-08-11 | 8,210.00 | 8,390.00 | 8,120.00 | 8,250.00 | 8,250.00 | 56,758 |
| 2026-08-10 | 8,140.00 | 8,220.00 | 7,980.00 | 8,140.00 | 8,140.00 | 27,106 |
| 2026-08-07 | 7,870.00 | 8,160.00 | 7,830.00 | 8,160.00 | 8,160.00 | 35,004 |
| 2026-08-06 | 7,760.00 | 7,880.00 | 7,690.00 | 7,790.00 | 7,790.00 | 23,315 |
| 2026-08-05 | 7,750.00 | 7,860.00 | 7,680.00 | 7,760.00 | 7,760.00 | 23,392 |
| 2026-08-04 | 7,480.00 | 7,720.00 | 7,480.00 | 7,690.00 | 7,690.00 | 26,764 |
| 2026-08-03 | 7,490.00 | 7,680.00 | 7,330.00 | 7,480.00 | 7,480.00 | 27,812 |
| 2026-07-31 | 7,420.00 | 7,520.00 | 7,300.00 | 7,390.00 | 7,390.00 | 28,368 |
| 2026-07-30 | 7,200.00 | 7,470.00 | 7,130.00 | 7,360.00 | 7,360.00 | 23,819 |
| 2026-07-29 | 7,720.00 | 7,720.00 | 7,060.00 | 7,240.00 | 7,240.00 | 60,993 |
| 2026-07-28 | 7,730.00 | 7,730.00 | 7,410.00 | 7,500.00 | 7,500.00 | 25,145 |
| 2026-07-27 | 7,810.00 | 7,890.00 | 7,620.00 | 7,750.00 | 7,750.00 | 19,088 |
| 2026-07-24 | 7,770.00 | 7,980.00 | 7,660.00 | 7,670.00 | 7,670.00 | 32,632 |
| 2026-07-23 | 7,670.00 | 7,750.00 | 7,500.00 | 7,720.00 | 7,720.00 | 24,935 |
| 2026-07-22 | 7,680.00 | 7,790.00 | 7,520.00 | 7,570.00 | 7,570.00 | 42,110 |
| 2026-07-21 | 7,680.00 | 7,760.00 | 7,600.00 | 7,720.00 | 7,720.00 | 19,865 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 160.0000 KRW |
| 2019-12-27 | 260.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.