Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 16,820.00 | 16,850.00 | 16,620.00 | 16,640.00 | 15,646.56 | 128,693 |
| 2023-02-07 | 16,900.00 | 16,940.00 | 16,770.00 | 16,810.00 | 15,806.41 | 71,797 |
| 2023-02-06 | 16,900.00 | 16,990.00 | 16,850.00 | 16,890.00 | 15,881.63 | 65,212 |
| 2023-02-03 | 16,930.00 | 16,940.00 | 16,750.00 | 16,920.00 | 15,909.84 | 66,597 |
| 2023-02-02 | 17,000.00 | 17,030.00 | 16,790.00 | 16,890.00 | 15,881.63 | 94,234 |
| 2023-02-01 | 16,900.00 | 17,050.00 | 16,750.00 | 16,920.00 | 15,909.84 | 111,307 |
| 2023-01-31 | 16,550.00 | 16,900.00 | 16,400.00 | 16,820.00 | 15,815.81 | 135,833 |
| 2023-01-30 | 16,820.00 | 16,830.00 | 16,500.00 | 16,590.00 | 15,599.54 | 89,783 |
| 2023-01-27 | 16,480.00 | 16,830.00 | 16,430.00 | 16,730.00 | 15,731.18 | 220,513 |
| 2023-01-26 | 16,460.00 | 16,500.00 | 16,300.00 | 16,420.00 | 15,439.69 | 107,509 |
| 2023-01-25 | 16,490.00 | 16,590.00 | 16,270.00 | 16,430.00 | 15,449.09 | 103,964 |
| 2023-01-20 | 16,450.00 | 16,450.00 | 16,200.00 | 16,300.00 | 15,326.85 | 79,380 |
| 2023-01-19 | 16,200.00 | 16,500.00 | 16,150.00 | 16,250.00 | 15,279.84 | 95,343 |
| 2023-01-18 | 16,400.00 | 16,500.00 | 16,150.00 | 16,300.00 | 15,326.85 | 122,707 |
| 2023-01-17 | 16,800.00 | 16,800.00 | 16,300.00 | 16,350.00 | 15,373.87 | 155,835 |
| 2023-01-16 | 16,600.00 | 16,850.00 | 16,500.00 | 16,750.00 | 15,749.99 | 160,331 |
| 2023-01-13 | 16,800.00 | 16,950.00 | 16,400.00 | 16,500.00 | 15,514.91 | 323,145 |
| 2023-01-12 | 17,250.00 | 17,250.00 | 16,650.00 | 16,650.00 | 15,655.96 | 383,449 |
| 2023-01-11 | 17,250.00 | 17,300.00 | 17,000.00 | 17,200.00 | 16,173.12 | 218,611 |
| 2023-01-10 | 17,750.00 | 17,750.00 | 17,100.00 | 17,150.00 | 16,126.11 | 312,149 |
| 2023-01-09 | 18,350.00 | 18,350.00 | 17,550.00 | 17,750.00 | 16,690.29 | 482,571 |
| 2023-01-06 | 18,200.00 | 18,750.00 | 18,000.00 | 18,250.00 | 17,160.43 | 374,931 |
| 2023-01-05 | 18,250.00 | 19,000.00 | 18,200.00 | 18,200.00 | 17,113.42 | 581,042 |
| 2023-01-04 | 18,100.00 | 18,650.00 | 17,950.00 | 18,050.00 | 16,972.38 | 263,857 |
| 2023-01-03 | 19,600.00 | 19,950.00 | 18,050.00 | 18,050.00 | 16,972.38 | 1,060,626 |
| 2023-01-02 | 18,950.00 | 19,300.00 | 18,650.00 | 18,650.00 | 17,536.55 | 362,564 |
| 2022-12-29 | 18,850.00 | 19,150.00 | 18,550.00 | 18,750.00 | 17,630.58 | 321,576 |
| 2022-12-28 | 18,350.00 | 19,100.00 | 18,250.00 | 18,700.00 | 17,583.57 | 410,679 |
| 2022-12-27 | 19,400.00 | 19,450.00 | 18,500.00 | 18,600.00 | 17,160.43 | 471,640 |
| 2022-12-26 | 19,200.00 | 19,800.00 | 19,200.00 | 19,450.00 | 17,944.65 | 725,204 |
| 2022-12-23 | 18,950.00 | 19,400.00 | 18,600.00 | 19,000.00 | 17,529.48 | 365,374 |
| 2022-12-22 | 19,500.00 | 19,550.00 | 19,000.00 | 19,050.00 | 17,575.61 | 252,139 |
| 2022-12-21 | 18,700.00 | 19,600.00 | 18,500.00 | 19,550.00 | 18,036.91 | 629,898 |
| 2022-12-20 | 19,000.00 | 19,500.00 | 18,450.00 | 18,600.00 | 17,160.43 | 515,275 |
| 2022-12-19 | 20,350.00 | 20,400.00 | 18,900.00 | 19,150.00 | 17,667.87 | 710,915 |
| 2022-12-16 | 20,450.00 | 20,600.00 | 19,350.00 | 20,100.00 | 18,544.34 | 1,075,657 |
| 2022-12-15 | 19,800.00 | 20,650.00 | 19,800.00 | 20,200.00 | 18,636.60 | 1,360,962 |
| 2022-12-14 | 20,200.00 | 21,800.00 | 19,450.00 | 19,700.00 | 18,175.30 | 2,920,917 |
| 2022-12-13 | 19,000.00 | 20,250.00 | 18,750.00 | 19,250.00 | 17,760.13 | 2,700,874 |
| 2022-12-12 | 18,300.00 | 18,850.00 | 18,150.00 | 18,650.00 | 17,206.56 | 796,592 |
| 2022-12-09 | 17,750.00 | 17,900.00 | 17,600.00 | 17,800.00 | 16,422.35 | 111,916 |
| 2022-12-08 | 17,750.00 | 18,150.00 | 17,350.00 | 17,850.00 | 16,468.48 | 212,452 |
| 2022-12-07 | 17,500.00 | 17,650.00 | 17,250.00 | 17,650.00 | 16,283.96 | 55,325 |
| 2022-12-06 | 17,700.00 | 17,850.00 | 17,500.00 | 17,500.00 | 16,145.57 | 55,086 |
| 2022-12-05 | 17,800.00 | 18,050.00 | 17,700.00 | 17,800.00 | 16,422.35 | 101,566 |
| 2022-12-02 | 17,800.00 | 18,050.00 | 17,650.00 | 17,850.00 | 16,468.48 | 74,233 |
| 2022-12-01 | 17,950.00 | 18,000.00 | 17,700.00 | 17,800.00 | 16,422.35 | 69,332 |
| 2022-11-30 | 17,850.00 | 17,900.00 | 17,700.00 | 17,800.00 | 16,422.35 | 59,024 |
| 2022-11-29 | 17,100.00 | 17,850.00 | 16,850.00 | 17,850.00 | 16,468.48 | 151,510 |
| 2022-11-28 | 17,700.00 | 18,600.00 | 17,050.00 | 17,150.00 | 15,822.66 | 363,104 |
| 2022-11-25 | 17,700.00 | 17,750.00 | 17,450.00 | 17,600.00 | 16,237.83 | 61,276 |
| 2022-11-24 | 17,650.00 | 17,800.00 | 17,600.00 | 17,600.00 | 16,237.83 | 49,647 |
| 2022-11-23 | 17,750.00 | 17,800.00 | 17,500.00 | 17,500.00 | 16,145.57 | 83,060 |
| 2022-11-22 | 17,700.00 | 18,100.00 | 17,700.00 | 17,750.00 | 16,376.22 | 183,923 |
| 2022-11-21 | 17,900.00 | 17,900.00 | 17,500.00 | 17,650.00 | 16,283.96 | 85,246 |
| 2022-11-18 | 17,850.00 | 18,050.00 | 17,700.00 | 17,750.00 | 16,376.22 | 141,534 |
| 2022-11-17 | 17,850.00 | 18,050.00 | 17,700.00 | 17,750.00 | 16,376.22 | 123,567 |
| 2022-11-16 | 18,100.00 | 18,100.00 | 17,600.00 | 17,750.00 | 16,376.22 | 120,896 |
| 2022-11-15 | 17,700.00 | 18,150.00 | 17,700.00 | 18,000.00 | 16,606.87 | 206,443 |
| 2022-11-14 | 17,650.00 | 17,900.00 | 17,550.00 | 17,650.00 | 16,283.96 | 129,316 |
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.