Daewon Pharmaceutical Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15,600.00	15,880.00	15,600.00	15,860.00	14,913.12	31,694
2023-11-01	15,500.00	15,720.00	15,460.00	15,520.00	14,593.42	26,847
2023-10-31	15,790.00	15,980.00	15,450.00	15,500.00	14,574.62	43,431
2023-10-30	15,270.00	15,900.00	15,270.00	15,690.00	14,753.27	52,610
2023-10-27	15,210.00	15,740.00	15,210.00	15,450.00	14,527.60	44,268
2023-10-26	15,500.00	15,600.00	15,190.00	15,270.00	14,358.35	62,860
2023-10-25	15,530.00	15,830.00	15,340.00	15,670.00	14,734.47	42,435
2023-10-24	15,440.00	15,630.00	15,070.00	15,520.00	14,593.42	38,649
2023-10-23	15,090.00	15,720.00	15,090.00	15,460.00	14,537.00	49,614
2023-10-20	15,300.00	15,600.00	15,050.00	15,420.00	14,499.39	59,494
2023-10-19	15,720.00	15,820.00	15,360.00	15,400.00	14,480.59	94,849
2023-10-18	16,120.00	16,220.00	15,700.00	15,900.00	14,950.73	74,226
2023-10-17	15,870.00	16,210.00	15,870.00	16,120.00	15,157.60	50,945
2023-10-16	15,900.00	16,080.00	15,790.00	15,870.00	14,922.53	69,728
2023-10-13	16,610.00	16,700.00	15,880.00	15,960.00	15,007.15	133,401
2023-10-12	16,400.00	16,970.00	16,400.00	16,700.00	15,702.97	120,465
2023-10-11	16,300.00	16,440.00	16,160.00	16,340.00	15,364.47	46,170
2023-10-10	16,550.00	16,750.00	16,040.00	16,170.00	15,204.62	69,458
2023-10-06	15,650.00	16,740.00	15,650.00	16,580.00	15,590.14	233,111
2023-10-05	16,090.00	16,220.00	15,790.00	15,850.00	14,903.72	51,369
2023-10-04	16,150.00	16,420.00	15,620.00	15,850.00	14,903.72	169,308
2023-09-27	16,180.00	16,360.00	16,030.00	16,310.00	15,336.26	58,542
2023-09-26	16,400.00	16,560.00	16,170.00	16,170.00	15,204.62	43,009
2023-09-25	16,220.00	16,660.00	16,220.00	16,380.00	15,402.08	63,122
2023-09-22	16,790.00	16,790.00	16,450.00	16,480.00	15,496.11	63,870
2023-09-21	16,830.00	16,870.00	16,550.00	16,790.00	15,787.60	81,705
2023-09-20	17,150.00	17,290.00	16,550.00	16,830.00	15,825.21	172,061
2023-09-19	17,300.00	17,300.00	17,010.00	17,220.00	16,191.93	74,270
2023-09-18	17,180.00	17,450.00	17,110.00	17,300.00	16,267.15	67,774
2023-09-15	17,550.00	17,620.00	17,050.00	17,220.00	16,191.93	137,290
2023-09-14	17,540.00	17,610.00	17,210.00	17,530.00	16,483.42	97,800
2023-09-13	17,410.00	17,580.00	16,990.00	17,420.00	16,379.99	186,177
2023-09-12	18,400.00	18,400.00	17,470.00	17,530.00	16,483.42	279,683
2023-09-11	18,510.00	18,690.00	18,160.00	18,400.00	17,301.48	271,752
2023-09-08	17,850.00	18,850.00	17,660.00	18,400.00	17,301.48	1,021,184
2023-09-07	17,800.00	17,860.00	17,340.00	17,700.00	16,643.27	415,652
2023-09-06	16,380.00	17,760.00	16,380.00	17,620.00	16,568.05	566,936
2023-09-05	16,290.00	16,520.00	16,070.00	16,400.00	15,420.88	111,148
2023-09-04	16,960.00	16,990.00	16,190.00	16,290.00	15,317.45	229,184
2023-09-01	17,130.00	17,350.00	16,830.00	16,930.00	15,919.24	129,670
2023-08-31	16,830.00	17,470.00	16,810.00	17,200.00	16,173.12	304,167
2023-08-30	17,260.00	17,260.00	16,780.00	16,880.00	15,872.23	174,765
2023-08-29	17,020.00	17,450.00	16,900.00	17,210.00	16,182.52	157,644
2023-08-28	17,060.00	17,170.00	16,530.00	17,100.00	16,079.09	161,425
2023-08-25	17,130.00	17,350.00	16,940.00	16,950.00	15,938.05	115,442
2023-08-24	17,220.00	17,330.00	16,860.00	17,130.00	16,107.30	190,016
2023-08-23	17,500.00	17,730.00	17,220.00	17,220.00	16,191.93	530,548
2023-08-22	16,920.00	17,560.00	16,750.00	17,170.00	16,144.91	416,753
2023-08-21	16,920.00	17,080.00	16,530.00	16,910.00	15,900.44	210,887
2023-08-18	16,840.00	17,250.00	16,550.00	16,920.00	15,909.84	260,024
2023-08-17	16,970.00	17,360.00	16,320.00	17,250.00	16,220.14	651,638
2023-08-16	16,210.00	17,100.00	16,180.00	16,810.00	15,806.41	677,482
2023-08-14	16,720.00	16,760.00	16,300.00	16,400.00	15,420.88	302,348
2023-08-11	16,430.00	16,560.00	16,080.00	16,470.00	15,486.70	278,359
2023-08-10	16,550.00	16,800.00	16,330.00	16,440.00	15,458.50	766,602
2023-08-09	16,420.00	16,950.00	15,630.00	16,510.00	15,524.32	2,730,582
2023-08-08	15,530.00	15,690.00	15,230.00	15,270.00	14,358.35	193,643
2023-08-07	15,550.00	15,680.00	15,210.00	15,440.00	14,518.20	115,743
2023-08-04	16,000.00	16,110.00	15,300.00	15,450.00	14,527.60	362,428
2023-08-03	14,900.00	15,780.00	14,900.00	15,600.00	14,668.65	516,145

← NewerPage 13 of 21 · 1,228 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.