Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 15,270.00 | 15,410.00 | 15,110.00 | 15,300.00 | 14,386.56 | 80,294 |
| 2023-05-04 | 14,910.00 | 15,250.00 | 14,790.00 | 15,140.00 | 14,236.11 | 98,851 |
| 2023-05-03 | 14,860.00 | 15,030.00 | 14,800.00 | 14,960.00 | 14,066.85 | 31,249 |
| 2023-05-02 | 14,770.00 | 14,910.00 | 14,770.00 | 14,910.00 | 14,019.84 | 34,299 |
| 2023-04-28 | 15,000.00 | 15,070.00 | 14,760.00 | 14,770.00 | 13,888.20 | 67,629 |
| 2023-04-27 | 14,920.00 | 15,140.00 | 14,800.00 | 14,960.00 | 14,066.85 | 75,998 |
| 2023-04-26 | 14,540.00 | 15,130.00 | 14,380.00 | 14,810.00 | 13,925.81 | 209,468 |
| 2023-04-25 | 14,500.00 | 14,680.00 | 14,330.00 | 14,340.00 | 13,483.87 | 108,126 |
| 2023-04-24 | 14,490.00 | 14,640.00 | 14,480.00 | 14,550.00 | 13,681.33 | 48,337 |
| 2023-04-21 | 14,650.00 | 14,840.00 | 14,500.00 | 14,590.00 | 13,718.94 | 45,142 |
| 2023-04-20 | 14,980.00 | 15,120.00 | 14,640.00 | 14,650.00 | 13,775.36 | 109,639 |
| 2023-04-19 | 15,100.00 | 15,450.00 | 14,940.00 | 14,970.00 | 14,076.26 | 110,635 |
| 2023-04-18 | 15,200.00 | 15,250.00 | 15,030.00 | 15,100.00 | 14,198.50 | 63,793 |
| 2023-04-17 | 15,380.00 | 15,380.00 | 15,040.00 | 15,260.00 | 14,348.94 | 99,129 |
| 2023-04-14 | 15,350.00 | 15,510.00 | 15,200.00 | 15,300.00 | 14,386.56 | 164,123 |
| 2023-04-13 | 15,010.00 | 15,320.00 | 14,900.00 | 15,290.00 | 14,377.15 | 145,537 |
| 2023-04-12 | 14,870.00 | 15,140.00 | 14,840.00 | 15,050.00 | 14,151.48 | 102,189 |
| 2023-04-11 | 14,750.00 | 15,120.00 | 14,710.00 | 14,870.00 | 13,982.23 | 68,312 |
| 2023-04-10 | 14,870.00 | 14,900.00 | 14,610.00 | 14,820.00 | 13,935.21 | 84,386 |
| 2023-04-07 | 14,940.00 | 14,950.00 | 14,700.00 | 14,800.00 | 13,916.41 | 63,964 |
| 2023-04-06 | 15,220.00 | 15,240.00 | 14,720.00 | 14,720.00 | 13,841.18 | 126,590 |
| 2023-04-05 | 14,720.00 | 15,210.00 | 14,700.00 | 15,000.00 | 14,104.47 | 176,713 |
| 2023-04-04 | 14,340.00 | 14,750.00 | 14,310.00 | 14,720.00 | 13,841.18 | 118,268 |
| 2023-04-03 | 14,410.00 | 14,500.00 | 14,310.00 | 14,340.00 | 13,483.87 | 89,895 |
| 2023-03-31 | 14,490.00 | 14,540.00 | 14,370.00 | 14,390.00 | 13,530.89 | 66,345 |
| 2023-03-30 | 14,420.00 | 14,560.00 | 14,300.00 | 14,490.00 | 13,624.91 | 68,685 |
| 2023-03-29 | 14,550.00 | 14,550.00 | 14,370.00 | 14,380.00 | 13,521.48 | 77,575 |
| 2023-03-28 | 14,520.00 | 14,620.00 | 14,440.00 | 14,550.00 | 13,681.33 | 47,052 |
| 2023-03-27 | 14,350.00 | 14,580.00 | 14,230.00 | 14,510.00 | 13,643.72 | 82,583 |
| 2023-03-24 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 13,540.29 | 51,532 |
| 2023-03-23 | 14,520.00 | 14,550.00 | 14,390.00 | 14,400.00 | 13,540.29 | 49,408 |
| 2023-03-22 | 14,850.00 | 14,910.00 | 14,510.00 | 14,510.00 | 13,643.72 | 105,155 |
| 2023-03-21 | 14,830.00 | 14,910.00 | 14,820.00 | 14,850.00 | 13,963.42 | 42,499 |
| 2023-03-20 | 14,670.00 | 15,010.00 | 14,660.00 | 14,820.00 | 13,935.21 | 43,109 |
| 2023-03-17 | 14,480.00 | 14,840.00 | 14,430.00 | 14,660.00 | 13,784.77 | 94,827 |
| 2023-03-16 | 14,280.00 | 14,530.00 | 14,160.00 | 14,420.00 | 13,559.09 | 55,128 |
| 2023-03-15 | 14,480.00 | 14,650.00 | 14,380.00 | 14,390.00 | 13,530.89 | 104,844 |
| 2023-03-14 | 14,510.00 | 14,660.00 | 14,360.00 | 14,380.00 | 13,521.48 | 98,888 |
| 2023-03-13 | 14,700.00 | 14,750.00 | 14,400.00 | 14,680.00 | 13,803.57 | 116,650 |
| 2023-03-10 | 14,760.00 | 15,000.00 | 14,680.00 | 14,690.00 | 13,812.97 | 140,420 |
| 2023-03-09 | 15,150.00 | 15,170.00 | 14,880.00 | 14,900.00 | 14,010.44 | 256,365 |
| 2023-03-08 | 15,450.00 | 15,460.00 | 15,160.00 | 15,180.00 | 14,273.72 | 129,303 |
| 2023-03-07 | 15,300.00 | 15,460.00 | 15,220.00 | 15,400.00 | 14,480.59 | 190,967 |
| 2023-03-06 | 15,300.00 | 15,300.00 | 15,150.00 | 15,270.00 | 14,358.35 | 63,793 |
| 2023-03-03 | 15,200.00 | 15,390.00 | 15,110.00 | 15,200.00 | 14,292.53 | 100,800 |
| 2023-03-02 | 15,220.00 | 15,340.00 | 15,130.00 | 15,160.00 | 14,254.91 | 108,978 |
| 2023-02-28 | 15,300.00 | 15,450.00 | 15,240.00 | 15,260.00 | 14,348.94 | 68,318 |
| 2023-02-27 | 15,460.00 | 15,460.00 | 15,260.00 | 15,310.00 | 14,395.96 | 90,355 |
| 2023-02-24 | 15,710.00 | 15,780.00 | 15,460.00 | 15,460.00 | 14,537.00 | 87,176 |
| 2023-02-23 | 15,800.00 | 15,820.00 | 15,640.00 | 15,710.00 | 14,772.08 | 37,230 |
| 2023-02-22 | 15,920.00 | 15,920.00 | 15,580.00 | 15,640.00 | 14,706.26 | 91,966 |
| 2023-02-21 | 16,050.00 | 16,070.00 | 15,830.00 | 15,940.00 | 14,988.35 | 55,726 |
| 2023-02-20 | 15,570.00 | 16,040.00 | 15,540.00 | 16,000.00 | 15,044.76 | 108,221 |
| 2023-02-17 | 15,430.00 | 15,590.00 | 15,340.00 | 15,500.00 | 14,574.62 | 97,959 |
| 2023-02-16 | 15,530.00 | 15,890.00 | 15,480.00 | 15,500.00 | 14,574.62 | 192,043 |
| 2023-02-15 | 15,840.00 | 15,900.00 | 15,490.00 | 15,520.00 | 14,593.42 | 178,681 |
| 2023-02-14 | 16,000.00 | 16,080.00 | 15,800.00 | 15,830.00 | 14,884.91 | 167,637 |
| 2023-02-13 | 16,250.00 | 16,250.00 | 15,980.00 | 16,000.00 | 15,044.76 | 128,552 |
| 2023-02-10 | 16,660.00 | 16,660.00 | 16,200.00 | 16,210.00 | 15,242.23 | 166,985 |
| 2023-02-09 | 16,640.00 | 16,770.00 | 16,540.00 | 16,660.00 | 15,665.36 | 150,925 |
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.