Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 14,820.00 | 14,930.00 | 14,750.00 | 14,810.00 | 14,199.58 | 41,721 |
| 2024-01-26 | 14,750.00 | 15,040.00 | 14,700.00 | 14,820.00 | 14,209.17 | 31,072 |
| 2024-01-25 | 14,630.00 | 14,900.00 | 14,630.00 | 14,750.00 | 14,142.05 | 30,618 |
| 2024-01-24 | 14,950.00 | 14,970.00 | 14,760.00 | 14,760.00 | 14,151.64 | 31,713 |
| 2024-01-23 | 14,970.00 | 14,980.00 | 14,770.00 | 14,930.00 | 14,314.64 | 40,791 |
| 2024-01-22 | 14,730.00 | 14,960.00 | 14,650.00 | 14,850.00 | 14,237.93 | 38,885 |
| 2024-01-19 | 14,670.00 | 14,820.00 | 14,590.00 | 14,700.00 | 14,094.11 | 52,198 |
| 2024-01-18 | 14,480.00 | 14,790.00 | 14,480.00 | 14,630.00 | 14,027.00 | 65,093 |
| 2024-01-17 | 14,780.00 | 14,790.00 | 14,460.00 | 14,490.00 | 13,892.77 | 115,701 |
| 2024-01-16 | 14,800.00 | 15,050.00 | 14,610.00 | 14,780.00 | 14,170.82 | 153,586 |
| 2024-01-15 | 15,040.00 | 15,090.00 | 14,900.00 | 14,900.00 | 14,285.87 | 66,296 |
| 2024-01-12 | 15,270.00 | 15,380.00 | 14,990.00 | 15,040.00 | 14,420.10 | 137,421 |
| 2024-01-11 | 15,320.00 | 15,380.00 | 15,210.00 | 15,320.00 | 14,688.56 | 52,610 |
| 2024-01-10 | 15,480.00 | 15,520.00 | 15,160.00 | 15,310.00 | 14,678.97 | 103,011 |
| 2024-01-09 | 15,600.00 | 15,600.00 | 15,380.00 | 15,520.00 | 14,880.32 | 69,509 |
| 2024-01-08 | 15,510.00 | 15,710.00 | 15,390.00 | 15,500.00 | 14,861.14 | 61,119 |
| 2024-01-05 | 15,640.00 | 15,760.00 | 15,450.00 | 15,470.00 | 14,832.38 | 68,360 |
| 2024-01-04 | 16,030.00 | 16,100.00 | 15,590.00 | 15,640.00 | 14,995.37 | 123,514 |
| 2024-01-03 | 15,880.00 | 16,010.00 | 15,700.00 | 15,910.00 | 15,254.24 | 108,466 |
| 2024-01-02 | 15,660.00 | 15,900.00 | 15,570.00 | 15,880.00 | 15,225.48 | 109,068 |
| 2023-12-28 | 15,450.00 | 15,690.00 | 15,400.00 | 15,660.00 | 15,014.55 | 119,020 |
| 2023-12-27 | 15,550.00 | 15,550.00 | 15,210.00 | 15,280.00 | 14,650.21 | 137,145 |
| 2023-12-26 | 15,370.00 | 15,640.00 | 15,370.00 | 15,560.00 | 14,631.03 | 115,433 |
| 2023-12-22 | 15,140.00 | 15,420.00 | 15,030.00 | 15,350.00 | 14,433.57 | 162,458 |
| 2023-12-21 | 15,680.00 | 15,780.00 | 15,010.00 | 15,040.00 | 14,142.08 | 533,828 |
| 2023-12-20 | 15,940.00 | 15,940.00 | 15,760.00 | 15,780.00 | 14,837.90 | 99,235 |
| 2023-12-19 | 15,750.00 | 15,870.00 | 15,620.00 | 15,840.00 | 14,894.32 | 105,820 |
| 2023-12-18 | 15,570.00 | 15,770.00 | 15,480.00 | 15,650.00 | 14,715.66 | 102,734 |
| 2023-12-15 | 15,710.00 | 15,770.00 | 15,450.00 | 15,470.00 | 14,546.41 | 172,146 |
| 2023-12-14 | 15,820.00 | 15,820.00 | 15,660.00 | 15,710.00 | 14,772.08 | 96,565 |
| 2023-12-13 | 15,900.00 | 16,020.00 | 15,600.00 | 15,690.00 | 14,753.27 | 172,946 |
| 2023-12-12 | 15,980.00 | 16,030.00 | 15,690.00 | 15,700.00 | 14,762.68 | 208,346 |
| 2023-12-11 | 16,150.00 | 16,340.00 | 15,970.00 | 15,970.00 | 15,016.56 | 155,471 |
| 2023-12-08 | 16,390.00 | 16,460.00 | 16,070.00 | 16,110.00 | 15,148.20 | 171,242 |
| 2023-12-07 | 16,490.00 | 16,770.00 | 16,310.00 | 16,320.00 | 15,345.66 | 379,776 |
| 2023-12-06 | 16,670.00 | 16,850.00 | 16,310.00 | 16,530.00 | 15,543.12 | 400,255 |
| 2023-12-05 | 15,900.00 | 16,410.00 | 15,850.00 | 16,360.00 | 15,383.27 | 311,205 |
| 2023-12-04 | 15,720.00 | 15,890.00 | 15,550.00 | 15,850.00 | 14,903.72 | 151,843 |
| 2023-12-01 | 15,930.00 | 16,130.00 | 15,720.00 | 15,800.00 | 14,856.71 | 207,329 |
| 2023-11-30 | 16,240.00 | 16,240.00 | 15,800.00 | 15,870.00 | 14,922.53 | 279,424 |
| 2023-11-29 | 16,260.00 | 16,850.00 | 16,080.00 | 16,230.00 | 15,261.03 | 542,296 |
| 2023-11-28 | 16,550.00 | 16,550.00 | 16,150.00 | 16,210.00 | 15,242.23 | 250,184 |
| 2023-11-27 | 16,360.00 | 16,660.00 | 16,160.00 | 16,600.00 | 15,608.94 | 313,865 |
| 2023-11-24 | 16,690.00 | 16,760.00 | 16,150.00 | 16,240.00 | 15,270.44 | 470,617 |
| 2023-11-23 | 16,700.00 | 17,210.00 | 16,560.00 | 16,670.00 | 15,674.76 | 481,874 |
| 2023-11-22 | 16,500.00 | 19,490.00 | 16,460.00 | 16,750.00 | 15,749.99 | 4,348,230 |
| 2023-11-21 | 16,240.00 | 16,410.00 | 16,220.00 | 16,340.00 | 15,364.47 | 67,295 |
| 2023-11-20 | 16,140.00 | 16,280.00 | 16,060.00 | 16,200.00 | 15,232.82 | 64,472 |
| 2023-11-17 | 16,390.00 | 16,590.00 | 16,120.00 | 16,130.00 | 15,167.00 | 175,114 |
| 2023-11-16 | 16,360.00 | 16,500.00 | 16,190.00 | 16,420.00 | 15,439.69 | 199,833 |
| 2023-11-15 | 16,060.00 | 17,660.00 | 15,980.00 | 16,500.00 | 15,514.91 | 1,691,257 |
| 2023-11-14 | 16,150.00 | 16,420.00 | 15,970.00 | 16,060.00 | 15,101.18 | 77,462 |
| 2023-11-13 | 16,150.00 | 16,280.00 | 15,880.00 | 15,910.00 | 14,960.14 | 49,251 |
| 2023-11-10 | 16,220.00 | 16,350.00 | 15,800.00 | 16,010.00 | 15,054.17 | 92,407 |
| 2023-11-09 | 16,160.00 | 16,300.00 | 16,070.00 | 16,130.00 | 15,167.00 | 44,790 |
| 2023-11-08 | 16,290.00 | 16,420.00 | 16,070.00 | 16,250.00 | 15,279.84 | 70,111 |
| 2023-11-07 | 16,290.00 | 16,500.00 | 16,010.00 | 16,290.00 | 15,317.45 | 103,348 |
| 2023-11-06 | 16,330.00 | 16,340.00 | 16,020.00 | 16,270.00 | 15,298.64 | 63,733 |
| 2023-11-03 | 15,980.00 | 16,270.00 | 15,750.00 | 16,140.00 | 15,176.41 | 54,359 |
| 2023-11-02 | 15,600.00 | 15,880.00 | 15,600.00 | 15,860.00 | 14,913.12 | 31,694 |
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.