Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15,550.00 | 16,680.00 | 15,450.00 | 15,730.00 | 15,081.66 | 3,115,837 |
| 2024-07-24 | 15,410.00 | 16,170.00 | 15,390.00 | 15,820.00 | 15,167.95 | 892,296 |
| 2024-07-23 | 15,920.00 | 16,630.00 | 15,590.00 | 15,600.00 | 14,957.02 | 2,742,823 |
| 2024-07-22 | 15,720.00 | 16,030.00 | 15,460.00 | 15,790.00 | 15,139.19 | 1,243,591 |
| 2024-07-19 | 16,890.00 | 17,200.00 | 15,700.00 | 16,210.00 | 15,541.88 | 3,384,516 |
| 2024-07-18 | 17,760.00 | 17,900.00 | 16,850.00 | 17,250.00 | 16,539.01 | 3,338,727 |
| 2024-07-17 | 18,840.00 | 20,700.00 | 17,520.00 | 18,630.00 | 17,862.13 | 19,059,010 |
| 2024-07-16 | 15,360.00 | 18,890.00 | 15,050.00 | 17,660.00 | 16,932.11 | 11,949,380 |
| 2024-07-15 | 15,300.00 | 15,800.00 | 15,040.00 | 15,390.00 | 14,755.68 | 1,313,369 |
| 2024-07-12 | 15,320.00 | 15,840.00 | 15,040.00 | 15,340.00 | 14,707.74 | 1,527,307 |
| 2024-07-11 | 14,510.00 | 16,700.00 | 14,500.00 | 15,600.00 | 14,957.02 | 6,543,759 |
| 2024-07-10 | 14,350.00 | 14,620.00 | 14,300.00 | 14,510.00 | 13,911.95 | 64,803 |
| 2024-07-09 | 14,350.00 | 14,460.00 | 14,300.00 | 14,320.00 | 13,729.78 | 32,244 |
| 2024-07-08 | 14,390.00 | 14,390.00 | 14,290.00 | 14,350.00 | 13,758.54 | 20,865 |
| 2024-07-05 | 14,110.00 | 14,410.00 | 14,110.00 | 14,360.00 | 13,768.13 | 61,126 |
| 2024-07-04 | 14,040.00 | 14,170.00 | 14,030.00 | 14,150.00 | 13,566.78 | 25,552 |
| 2024-07-03 | 14,330.00 | 14,350.00 | 14,040.00 | 14,150.00 | 13,566.78 | 77,376 |
| 2024-07-02 | 14,380.00 | 14,490.00 | 14,160.00 | 14,330.00 | 13,739.37 | 71,390 |
| 2024-07-01 | 14,150.00 | 14,390.00 | 14,140.00 | 14,380.00 | 13,787.30 | 52,827 |
| 2024-06-28 | 14,110.00 | 14,170.00 | 14,050.00 | 14,090.00 | 13,509.26 | 31,511 |
| 2024-06-27 | 14,100.00 | 14,160.00 | 14,040.00 | 14,110.00 | 13,528.43 | 32,368 |
| 2024-06-26 | 14,240.00 | 14,280.00 | 14,100.00 | 14,140.00 | 13,557.20 | 64,565 |
| 2024-06-25 | 14,250.00 | 14,290.00 | 14,190.00 | 14,230.00 | 13,643.49 | 12,891 |
| 2024-06-24 | 14,260.00 | 14,320.00 | 14,150.00 | 14,220.00 | 13,633.90 | 30,868 |
| 2024-06-21 | 14,280.00 | 14,370.00 | 14,200.00 | 14,290.00 | 13,701.01 | 39,881 |
| 2024-06-20 | 14,340.00 | 14,380.00 | 14,290.00 | 14,290.00 | 13,701.01 | 28,518 |
| 2024-06-19 | 14,490.00 | 14,490.00 | 14,210.00 | 14,290.00 | 13,701.01 | 68,293 |
| 2024-06-18 | 14,660.00 | 14,660.00 | 14,410.00 | 14,440.00 | 13,844.83 | 54,235 |
| 2024-06-17 | 14,530.00 | 14,670.00 | 14,510.00 | 14,660.00 | 14,055.76 | 59,661 |
| 2024-06-14 | 14,500.00 | 14,660.00 | 14,480.00 | 14,530.00 | 13,931.12 | 38,967 |
| 2024-06-13 | 14,620.00 | 14,690.00 | 14,560.00 | 14,560.00 | 13,959.89 | 31,110 |
| 2024-06-12 | 14,690.00 | 14,700.00 | 14,580.00 | 14,610.00 | 14,007.82 | 30,930 |
| 2024-06-11 | 14,740.00 | 14,810.00 | 14,550.00 | 14,630.00 | 14,027.00 | 57,335 |
| 2024-06-10 | 14,720.00 | 14,820.00 | 14,660.00 | 14,750.00 | 14,142.05 | 34,080 |
| 2024-06-07 | 14,700.00 | 14,780.00 | 14,610.00 | 14,730.00 | 14,122.88 | 38,426 |
| 2024-06-05 | 14,530.00 | 14,740.00 | 14,520.00 | 14,700.00 | 14,094.11 | 45,588 |
| 2024-06-04 | 14,610.00 | 14,630.00 | 14,490.00 | 14,530.00 | 13,931.12 | 17,816 |
| 2024-06-03 | 14,550.00 | 14,650.00 | 14,530.00 | 14,580.00 | 13,979.06 | 41,366 |
| 2024-05-31 | 14,350.00 | 14,590.00 | 14,350.00 | 14,530.00 | 13,931.12 | 42,151 |
| 2024-05-30 | 14,470.00 | 14,600.00 | 14,350.00 | 14,410.00 | 13,816.07 | 58,041 |
| 2024-05-29 | 14,680.00 | 14,680.00 | 14,500.00 | 14,520.00 | 13,921.53 | 82,966 |
| 2024-05-28 | 14,660.00 | 14,810.00 | 14,600.00 | 14,660.00 | 14,055.76 | 36,097 |
| 2024-05-27 | 14,770.00 | 14,890.00 | 14,620.00 | 14,660.00 | 14,055.76 | 46,112 |
| 2024-05-24 | 14,710.00 | 14,860.00 | 14,690.00 | 14,750.00 | 14,142.05 | 20,524 |
| 2024-05-23 | 14,800.00 | 14,850.00 | 14,730.00 | 14,770.00 | 14,161.23 | 40,864 |
| 2024-05-22 | 14,900.00 | 15,000.00 | 14,770.00 | 14,810.00 | 14,199.58 | 45,642 |
| 2024-05-21 | 15,020.00 | 15,040.00 | 14,870.00 | 14,940.00 | 14,324.22 | 33,389 |
| 2024-05-20 | 15,050.00 | 15,260.00 | 14,980.00 | 15,020.00 | 14,400.93 | 51,824 |
| 2024-05-17 | 15,160.00 | 15,260.00 | 14,880.00 | 15,030.00 | 14,410.51 | 108,304 |
| 2024-05-16 | 15,200.00 | 15,340.00 | 15,090.00 | 15,260.00 | 14,631.03 | 99,719 |
| 2024-05-14 | 14,610.00 | 15,290.00 | 14,610.00 | 15,200.00 | 14,573.51 | 139,346 |
| 2024-05-13 | 14,620.00 | 14,730.00 | 14,400.00 | 14,690.00 | 14,084.53 | 44,844 |
| 2024-05-10 | 14,770.00 | 14,860.00 | 14,640.00 | 14,650.00 | 14,046.18 | 47,554 |
| 2024-05-09 | 15,000.00 | 15,010.00 | 14,800.00 | 14,820.00 | 14,209.17 | 37,470 |
| 2024-05-08 | 14,910.00 | 14,980.00 | 14,870.00 | 14,970.00 | 14,352.99 | 22,303 |
| 2024-05-07 | 15,000.00 | 15,030.00 | 14,900.00 | 14,940.00 | 14,324.22 | 27,600 |
| 2024-05-03 | 15,170.00 | 15,170.00 | 14,860.00 | 14,950.00 | 14,333.81 | 37,471 |
| 2024-05-02 | 14,950.00 | 15,180.00 | 14,950.00 | 15,100.00 | 14,477.63 | 34,412 |
| 2024-04-30 | 14,970.00 | 15,060.00 | 14,950.00 | 14,960.00 | 14,343.40 | 30,054 |
| 2024-04-29 | 14,900.00 | 15,080.00 | 14,900.00 | 14,970.00 | 14,352.99 | 20,133 |
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.