Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 17,450.00 | 17,600.00 | 17,250.00 | 17,500.00 | 16,145.57 | 176,925 |
| 2022-11-10 | 17,250.00 | 17,400.00 | 17,000.00 | 17,200.00 | 15,868.79 | 105,288 |
| 2022-11-09 | 17,450.00 | 17,850.00 | 17,150.00 | 17,300.00 | 15,961.05 | 274,746 |
| 2022-11-08 | 17,050.00 | 17,450.00 | 17,000.00 | 17,300.00 | 15,961.05 | 140,569 |
| 2022-11-07 | 17,250.00 | 17,450.00 | 16,900.00 | 16,950.00 | 15,638.14 | 150,025 |
| 2022-11-04 | 17,050.00 | 17,250.00 | 16,850.00 | 17,200.00 | 15,868.79 | 113,268 |
| 2022-11-03 | 16,800.00 | 17,100.00 | 16,700.00 | 16,900.00 | 15,592.01 | 62,915 |
| 2022-11-02 | 16,700.00 | 17,200.00 | 16,600.00 | 16,950.00 | 15,638.14 | 131,663 |
| 2022-11-01 | 16,850.00 | 16,950.00 | 16,650.00 | 16,800.00 | 15,499.75 | 117,408 |
| 2022-10-31 | 16,650.00 | 16,950.00 | 16,550.00 | 16,850.00 | 15,545.88 | 112,740 |
| 2022-10-28 | 16,500.00 | 16,700.00 | 16,300.00 | 16,500.00 | 15,222.97 | 51,151 |
| 2022-10-27 | 16,700.00 | 16,750.00 | 16,400.00 | 16,550.00 | 15,269.10 | 67,624 |
| 2022-10-26 | 16,750.00 | 16,750.00 | 16,300.00 | 16,500.00 | 15,222.97 | 76,829 |
| 2022-10-25 | 16,700.00 | 17,100.00 | 16,500.00 | 16,600.00 | 15,315.23 | 216,556 |
| 2022-10-24 | 16,800.00 | 16,900.00 | 16,250.00 | 16,300.00 | 15,038.45 | 97,931 |
| 2022-10-21 | 16,500.00 | 16,800.00 | 16,300.00 | 16,650.00 | 15,361.36 | 65,288 |
| 2022-10-20 | 16,700.00 | 16,900.00 | 16,450.00 | 16,600.00 | 15,315.23 | 57,037 |
| 2022-10-19 | 17,150.00 | 17,500.00 | 16,600.00 | 16,700.00 | 15,407.49 | 251,565 |
| 2022-10-18 | 16,400.00 | 17,350.00 | 16,300.00 | 17,200.00 | 15,868.79 | 502,560 |
| 2022-10-17 | 15,250.00 | 16,350.00 | 15,200.00 | 16,300.00 | 15,038.45 | 213,713 |
| 2022-10-14 | 15,000.00 | 15,500.00 | 15,000.00 | 15,350.00 | 14,161.97 | 79,970 |
| 2022-10-13 | 15,650.00 | 15,650.00 | 14,900.00 | 14,900.00 | 13,746.80 | 102,285 |
| 2022-10-12 | 15,400.00 | 16,050.00 | 15,400.00 | 15,650.00 | 14,438.75 | 158,149 |
| 2022-10-11 | 15,300.00 | 17,750.00 | 14,950.00 | 15,350.00 | 14,161.97 | 703,552 |
| 2022-10-07 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 14,115.84 | 21,782 |
| 2022-10-06 | 15,500.00 | 15,650.00 | 15,400.00 | 15,500.00 | 14,300.36 | 31,900 |
| 2022-10-05 | 15,450.00 | 15,700.00 | 15,100.00 | 15,600.00 | 14,392.62 | 77,427 |
| 2022-10-04 | 15,250.00 | 15,350.00 | 15,150.00 | 15,300.00 | 14,115.84 | 58,468 |
| 2022-09-30 | 14,900.00 | 15,250.00 | 14,750.00 | 15,200.00 | 14,023.58 | 55,352 |
| 2022-09-29 | 15,100.00 | 15,400.00 | 15,050.00 | 15,050.00 | 13,885.19 | 50,294 |
| 2022-09-28 | 15,200.00 | 15,500.00 | 14,900.00 | 15,000.00 | 13,839.06 | 76,961 |
| 2022-09-27 | 14,350.00 | 15,400.00 | 14,350.00 | 15,400.00 | 14,208.10 | 147,349 |
| 2022-09-26 | 15,000.00 | 15,150.00 | 14,600.00 | 14,650.00 | 13,516.15 | 181,872 |
| 2022-09-23 | 15,450.00 | 15,550.00 | 15,100.00 | 15,150.00 | 13,977.45 | 127,844 |
| 2022-09-22 | 15,800.00 | 15,900.00 | 15,500.00 | 15,600.00 | 14,392.62 | 88,366 |
| 2022-09-21 | 16,000.00 | 16,150.00 | 15,900.00 | 15,950.00 | 14,715.53 | 43,335 |
| 2022-09-20 | 15,900.00 | 16,250.00 | 15,900.00 | 16,050.00 | 14,807.79 | 58,101 |
| 2022-09-19 | 16,350.00 | 16,350.00 | 15,800.00 | 15,850.00 | 14,623.27 | 92,207 |
| 2022-09-16 | 15,850.00 | 16,900.00 | 15,850.00 | 16,450.00 | 15,176.84 | 149,695 |
| 2022-09-15 | 16,100.00 | 16,400.00 | 15,950.00 | 16,050.00 | 14,807.79 | 68,097 |
| 2022-09-14 | 15,800.00 | 16,150.00 | 15,800.00 | 16,100.00 | 14,853.92 | 72,862 |
| 2022-09-13 | 16,500.00 | 16,500.00 | 16,250.00 | 16,350.00 | 15,084.58 | 58,853 |
| 2022-09-08 | 15,900.00 | 16,450.00 | 15,800.00 | 16,300.00 | 15,038.45 | 94,297 |
| 2022-09-07 | 15,850.00 | 16,100.00 | 15,650.00 | 15,850.00 | 14,623.27 | 61,764 |
| 2022-09-06 | 15,700.00 | 16,000.00 | 15,700.00 | 15,900.00 | 14,669.40 | 26,574 |
| 2022-09-05 | 15,950.00 | 16,000.00 | 15,600.00 | 15,700.00 | 14,484.88 | 99,281 |
| 2022-09-02 | 15,950.00 | 16,100.00 | 15,850.00 | 16,050.00 | 14,807.79 | 48,186 |
| 2022-09-01 | 16,350.00 | 16,350.00 | 15,800.00 | 15,900.00 | 14,669.40 | 92,924 |
| 2022-08-31 | 16,250.00 | 16,500.00 | 16,050.00 | 16,400.00 | 15,130.71 | 82,681 |
| 2022-08-30 | 16,150.00 | 16,400.00 | 16,050.00 | 16,300.00 | 15,038.45 | 78,916 |
| 2022-08-29 | 15,800.00 | 16,150.00 | 15,800.00 | 16,100.00 | 14,853.92 | 89,648 |
| 2022-08-26 | 16,550.00 | 16,850.00 | 16,250.00 | 16,350.00 | 15,084.58 | 130,451 |
| 2022-08-25 | 16,300.00 | 16,550.00 | 16,300.00 | 16,450.00 | 15,176.84 | 107,055 |
| 2022-08-24 | 16,400.00 | 16,550.00 | 16,150.00 | 16,350.00 | 15,084.58 | 117,040 |
| 2022-08-23 | 16,650.00 | 16,900.00 | 16,400.00 | 16,450.00 | 15,176.84 | 180,230 |
| 2022-08-22 | 17,200.00 | 17,350.00 | 16,850.00 | 16,900.00 | 15,592.01 | 206,850 |
| 2022-08-19 | 17,600.00 | 17,900.00 | 17,300.00 | 17,300.00 | 15,961.05 | 179,828 |
| 2022-08-18 | 17,600.00 | 17,600.00 | 17,250.00 | 17,300.00 | 15,961.05 | 104,874 |
| 2022-08-17 | 18,100.00 | 18,100.00 | 17,500.00 | 17,550.00 | 16,191.70 | 160,648 |
| 2022-08-16 | 18,050.00 | 18,200.00 | 17,800.00 | 18,050.00 | 16,653.00 | 103,299 |
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.