Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15,020.00 | 15,140.00 | 14,870.00 | 14,930.00 | 14,314.64 | 37,984 |
| 2024-04-25 | 15,090.00 | 15,120.00 | 14,970.00 | 15,100.00 | 14,477.63 | 37,799 |
| 2024-04-24 | 15,180.00 | 15,200.00 | 14,930.00 | 15,070.00 | 14,448.86 | 52,364 |
| 2024-04-23 | 15,160.00 | 15,260.00 | 15,040.00 | 15,100.00 | 14,477.63 | 73,687 |
| 2024-04-22 | 14,980.00 | 15,640.00 | 14,970.00 | 15,230.00 | 14,602.27 | 235,383 |
| 2024-04-19 | 14,760.00 | 15,400.00 | 14,640.00 | 15,140.00 | 14,515.98 | 435,512 |
| 2024-04-18 | 14,710.00 | 14,850.00 | 14,580.00 | 14,760.00 | 14,151.64 | 110,136 |
| 2024-04-17 | 13,990.00 | 14,900.00 | 13,990.00 | 14,510.00 | 13,911.95 | 78,550 |
| 2024-04-16 | 14,200.00 | 14,200.00 | 13,940.00 | 13,990.00 | 13,413.38 | 55,599 |
| 2024-04-15 | 14,070.00 | 14,340.00 | 14,020.00 | 14,200.00 | 13,614.72 | 30,282 |
| 2024-04-12 | 14,220.00 | 14,340.00 | 14,130.00 | 14,200.00 | 13,614.72 | 32,427 |
| 2024-04-11 | 14,380.00 | 14,380.00 | 14,160.00 | 14,210.00 | 13,624.31 | 38,608 |
| 2024-04-09 | 14,380.00 | 14,750.00 | 14,290.00 | 14,370.00 | 13,777.72 | 45,291 |
| 2024-04-08 | 14,510.00 | 14,590.00 | 14,370.00 | 14,370.00 | 13,777.72 | 71,892 |
| 2024-04-05 | 14,640.00 | 14,640.00 | 14,470.00 | 14,510.00 | 13,911.95 | 60,575 |
| 2024-04-04 | 14,780.00 | 14,880.00 | 14,640.00 | 14,640.00 | 14,036.59 | 50,828 |
| 2024-04-03 | 14,770.00 | 14,870.00 | 14,600.00 | 14,750.00 | 14,142.05 | 45,987 |
| 2024-04-02 | 15,040.00 | 15,040.00 | 14,810.00 | 14,890.00 | 14,276.28 | 78,719 |
| 2024-04-01 | 14,900.00 | 15,140.00 | 14,860.00 | 15,040.00 | 14,420.10 | 33,438 |
| 2024-03-29 | 15,110.00 | 15,200.00 | 14,890.00 | 14,900.00 | 14,285.87 | 77,291 |
| 2024-03-28 | 15,400.00 | 15,430.00 | 15,060.00 | 15,100.00 | 14,477.63 | 93,038 |
| 2024-03-27 | 15,260.00 | 15,450.00 | 15,180.00 | 15,390.00 | 14,755.68 | 91,392 |
| 2024-03-26 | 15,460.00 | 15,460.00 | 15,180.00 | 15,250.00 | 14,621.45 | 87,497 |
| 2024-03-25 | 15,310.00 | 15,480.00 | 15,220.00 | 15,400.00 | 14,765.26 | 96,661 |
| 2024-03-22 | 15,180.00 | 15,400.00 | 15,170.00 | 15,310.00 | 14,678.97 | 86,697 |
| 2024-03-21 | 15,290.00 | 15,340.00 | 15,210.00 | 15,220.00 | 14,592.68 | 64,380 |
| 2024-03-20 | 15,130.00 | 15,430.00 | 15,120.00 | 15,250.00 | 14,621.45 | 101,419 |
| 2024-03-19 | 15,380.00 | 15,380.00 | 15,070.00 | 15,140.00 | 14,515.98 | 79,393 |
| 2024-03-18 | 15,310.00 | 15,460.00 | 15,270.00 | 15,270.00 | 14,640.62 | 122,542 |
| 2024-03-15 | 15,690.00 | 15,690.00 | 15,090.00 | 15,150.00 | 14,525.57 | 279,927 |
| 2024-03-14 | 15,190.00 | 15,240.00 | 14,940.00 | 15,120.00 | 14,496.80 | 66,113 |
| 2024-03-13 | 15,250.00 | 15,260.00 | 15,060.00 | 15,180.00 | 14,554.33 | 64,056 |
| 2024-03-12 | 15,090.00 | 15,260.00 | 15,000.00 | 15,150.00 | 14,525.57 | 89,163 |
| 2024-03-11 | 15,070.00 | 15,450.00 | 15,070.00 | 15,120.00 | 14,496.80 | 178,697 |
| 2024-03-08 | 14,700.00 | 14,990.00 | 14,650.00 | 14,990.00 | 14,372.16 | 68,200 |
| 2024-03-07 | 14,930.00 | 15,110.00 | 14,700.00 | 14,700.00 | 14,094.11 | 123,556 |
| 2024-03-06 | 14,850.00 | 15,500.00 | 14,770.00 | 14,940.00 | 14,324.22 | 249,738 |
| 2024-03-05 | 14,680.00 | 16,300.00 | 14,650.00 | 14,770.00 | 14,161.23 | 1,385,130 |
| 2024-03-04 | 14,840.00 | 15,000.00 | 14,670.00 | 14,690.00 | 14,084.53 | 50,727 |
| 2024-02-29 | 14,800.00 | 15,040.00 | 14,700.00 | 14,840.00 | 14,228.34 | 52,729 |
| 2024-02-28 | 14,550.00 | 14,840.00 | 14,510.00 | 14,800.00 | 14,189.99 | 27,190 |
| 2024-02-27 | 14,650.00 | 14,760.00 | 14,500.00 | 14,550.00 | 13,950.30 | 72,895 |
| 2024-02-26 | 14,760.00 | 14,830.00 | 14,650.00 | 14,710.00 | 14,103.70 | 33,073 |
| 2024-02-23 | 14,950.00 | 15,030.00 | 14,700.00 | 14,750.00 | 14,142.05 | 78,243 |
| 2024-02-22 | 14,980.00 | 15,050.00 | 14,910.00 | 14,970.00 | 14,352.99 | 22,395 |
| 2024-02-21 | 15,000.00 | 15,030.00 | 14,940.00 | 14,980.00 | 14,362.57 | 36,552 |
| 2024-02-20 | 15,080.00 | 15,080.00 | 14,870.00 | 14,960.00 | 14,343.40 | 32,963 |
| 2024-02-19 | 15,050.00 | 15,070.00 | 14,980.00 | 15,070.00 | 14,448.86 | 34,397 |
| 2024-02-16 | 14,910.00 | 15,030.00 | 14,850.00 | 15,030.00 | 14,410.51 | 34,042 |
| 2024-02-15 | 15,050.00 | 15,050.00 | 14,850.00 | 14,970.00 | 14,352.99 | 44,543 |
| 2024-02-14 | 15,000.00 | 15,070.00 | 14,900.00 | 15,050.00 | 14,429.69 | 32,672 |
| 2024-02-13 | 14,930.00 | 15,030.00 | 14,900.00 | 15,010.00 | 14,391.34 | 48,191 |
| 2024-02-08 | 14,910.00 | 14,960.00 | 14,850.00 | 14,920.00 | 14,305.05 | 35,331 |
| 2024-02-07 | 14,810.00 | 14,990.00 | 14,780.00 | 14,900.00 | 14,285.87 | 29,406 |
| 2024-02-06 | 14,800.00 | 14,950.00 | 14,750.00 | 14,810.00 | 14,199.58 | 28,601 |
| 2024-02-05 | 14,800.00 | 14,970.00 | 14,700.00 | 14,870.00 | 14,257.11 | 58,424 |
| 2024-02-02 | 14,640.00 | 14,820.00 | 14,640.00 | 14,740.00 | 14,132.47 | 38,139 |
| 2024-02-01 | 14,570.00 | 14,690.00 | 14,520.00 | 14,620.00 | 14,017.41 | 59,875 |
| 2024-01-31 | 14,750.00 | 15,000.00 | 14,560.00 | 14,650.00 | 14,046.18 | 50,274 |
| 2024-01-30 | 14,820.00 | 14,930.00 | 14,810.00 | 14,910.00 | 14,295.46 | 31,920 |
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.