Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 15,260.00 | 15,290.00 | 14,910.00 | 15,000.00 | 14,104.47 | 84,865 |
| 2023-08-01 | 15,420.00 | 15,450.00 | 15,060.00 | 15,290.00 | 14,377.15 | 125,938 |
| 2023-07-31 | 15,200.00 | 15,440.00 | 14,940.00 | 15,310.00 | 14,395.96 | 294,484 |
| 2023-07-28 | 14,580.00 | 14,900.00 | 14,510.00 | 14,820.00 | 13,935.21 | 75,389 |
| 2023-07-27 | 14,380.00 | 14,680.00 | 14,360.00 | 14,560.00 | 13,690.74 | 89,402 |
| 2023-07-26 | 15,030.00 | 15,040.00 | 14,050.00 | 14,410.00 | 13,549.69 | 193,758 |
| 2023-07-25 | 14,740.00 | 15,710.00 | 14,740.00 | 14,860.00 | 13,972.83 | 480,335 |
| 2023-07-24 | 14,930.00 | 14,990.00 | 14,430.00 | 14,670.00 | 13,794.17 | 165,578 |
| 2023-07-21 | 14,100.00 | 15,370.00 | 14,100.00 | 15,000.00 | 14,104.47 | 597,112 |
| 2023-07-20 | 14,090.00 | 14,280.00 | 13,830.00 | 14,080.00 | 13,239.39 | 57,190 |
| 2023-07-19 | 13,760.00 | 14,120.00 | 13,530.00 | 14,080.00 | 13,239.39 | 50,972 |
| 2023-07-18 | 13,790.00 | 13,890.00 | 13,650.00 | 13,650.00 | 12,835.06 | 35,128 |
| 2023-07-17 | 13,700.00 | 13,800.00 | 13,610.00 | 13,800.00 | 12,976.11 | 20,170 |
| 2023-07-14 | 13,830.00 | 13,830.00 | 13,580.00 | 13,700.00 | 12,882.08 | 34,089 |
| 2023-07-13 | 13,690.00 | 13,950.00 | 13,600.00 | 13,690.00 | 12,872.68 | 43,969 |
| 2023-07-12 | 13,670.00 | 13,730.00 | 13,530.00 | 13,650.00 | 12,835.06 | 34,577 |
| 2023-07-11 | 13,600.00 | 13,780.00 | 13,580.00 | 13,660.00 | 12,844.47 | 22,841 |
| 2023-07-10 | 13,560.00 | 13,850.00 | 13,550.00 | 13,650.00 | 12,835.06 | 35,831 |
| 2023-07-07 | 13,790.00 | 13,880.00 | 13,600.00 | 13,610.00 | 12,797.45 | 53,922 |
| 2023-07-06 | 14,100.00 | 14,100.00 | 13,770.00 | 13,790.00 | 12,966.71 | 100,804 |
| 2023-07-05 | 14,120.00 | 14,250.00 | 14,050.00 | 14,070.00 | 13,229.99 | 51,267 |
| 2023-07-04 | 14,200.00 | 14,220.00 | 14,050.00 | 14,070.00 | 13,229.99 | 31,733 |
| 2023-07-03 | 14,180.00 | 14,280.00 | 14,170.00 | 14,200.00 | 13,352.23 | 34,376 |
| 2023-06-30 | 14,120.00 | 14,290.00 | 14,070.00 | 14,230.00 | 13,380.44 | 28,332 |
| 2023-06-29 | 14,190.00 | 14,320.00 | 14,100.00 | 14,140.00 | 13,295.81 | 36,157 |
| 2023-06-28 | 14,010.00 | 14,260.00 | 13,980.00 | 14,190.00 | 13,342.83 | 53,060 |
| 2023-06-27 | 13,940.00 | 13,990.00 | 13,920.00 | 13,970.00 | 13,135.96 | 21,464 |
| 2023-06-26 | 13,920.00 | 13,990.00 | 13,860.00 | 13,940.00 | 13,107.75 | 14,234 |
| 2023-06-23 | 13,940.00 | 13,960.00 | 13,880.00 | 13,920.00 | 13,088.95 | 29,468 |
| 2023-06-22 | 13,960.00 | 14,020.00 | 13,900.00 | 13,920.00 | 13,088.95 | 27,618 |
| 2023-06-21 | 14,120.00 | 14,130.00 | 13,970.00 | 13,970.00 | 13,135.96 | 28,527 |
| 2023-06-20 | 13,920.00 | 14,100.00 | 13,920.00 | 14,100.00 | 13,258.20 | 30,091 |
| 2023-06-19 | 14,040.00 | 14,050.00 | 13,910.00 | 13,960.00 | 13,126.56 | 21,380 |
| 2023-06-16 | 13,900.00 | 14,030.00 | 13,900.00 | 13,980.00 | 13,145.36 | 47,089 |
| 2023-06-15 | 14,100.00 | 14,140.00 | 13,860.00 | 13,890.00 | 13,060.74 | 89,097 |
| 2023-06-14 | 14,270.00 | 14,320.00 | 14,050.00 | 14,130.00 | 13,286.41 | 103,595 |
| 2023-06-13 | 14,360.00 | 14,370.00 | 14,250.00 | 14,270.00 | 13,418.05 | 51,394 |
| 2023-06-12 | 14,400.00 | 14,450.00 | 14,300.00 | 14,340.00 | 13,483.87 | 47,688 |
| 2023-06-09 | 14,400.00 | 14,450.00 | 14,350.00 | 14,390.00 | 13,530.89 | 35,618 |
| 2023-06-08 | 14,420.00 | 14,490.00 | 14,350.00 | 14,390.00 | 13,530.89 | 35,909 |
| 2023-06-07 | 14,470.00 | 14,520.00 | 14,420.00 | 14,470.00 | 13,606.11 | 40,188 |
| 2023-06-05 | 14,750.00 | 14,760.00 | 14,410.00 | 14,460.00 | 13,596.71 | 129,635 |
| 2023-06-02 | 14,450.00 | 14,620.00 | 14,340.00 | 14,570.00 | 13,700.14 | 77,100 |
| 2023-06-01 | 14,470.00 | 14,470.00 | 14,300.00 | 14,390.00 | 13,530.89 | 37,861 |
| 2023-05-31 | 14,330.00 | 14,530.00 | 14,330.00 | 14,400.00 | 13,540.29 | 49,494 |
| 2023-05-30 | 14,340.00 | 14,370.00 | 14,220.00 | 14,320.00 | 13,465.06 | 43,793 |
| 2023-05-26 | 14,340.00 | 14,440.00 | 14,150.00 | 14,260.00 | 13,408.65 | 118,170 |
| 2023-05-25 | 14,550.00 | 14,550.00 | 14,330.00 | 14,370.00 | 13,512.08 | 52,422 |
| 2023-05-24 | 14,590.00 | 14,640.00 | 14,470.00 | 14,490.00 | 13,624.91 | 61,887 |
| 2023-05-23 | 14,570.00 | 14,670.00 | 14,470.00 | 14,590.00 | 13,718.94 | 41,180 |
| 2023-05-22 | 14,410.00 | 14,650.00 | 14,370.00 | 14,540.00 | 13,671.93 | 57,094 |
| 2023-05-19 | 14,420.00 | 14,480.00 | 14,340.00 | 14,360.00 | 13,502.68 | 86,020 |
| 2023-05-18 | 14,270.00 | 14,510.00 | 14,210.00 | 14,430.00 | 13,568.50 | 118,585 |
| 2023-05-17 | 14,650.00 | 14,740.00 | 14,530.00 | 14,590.00 | 13,718.94 | 102,690 |
| 2023-05-16 | 14,640.00 | 14,810.00 | 14,600.00 | 14,700.00 | 13,822.38 | 69,612 |
| 2023-05-15 | 14,740.00 | 14,840.00 | 14,610.00 | 14,710.00 | 13,831.78 | 60,608 |
| 2023-05-12 | 15,030.00 | 15,140.00 | 14,670.00 | 14,740.00 | 13,859.99 | 96,205 |
| 2023-05-11 | 14,930.00 | 15,140.00 | 14,920.00 | 15,080.00 | 14,179.69 | 25,529 |
| 2023-05-10 | 14,970.00 | 15,170.00 | 14,850.00 | 14,900.00 | 14,010.44 | 58,597 |
| 2023-05-09 | 15,280.00 | 15,340.00 | 15,050.00 | 15,090.00 | 14,189.09 | 46,280 |
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.