Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 18,300.00 | 18,300.00 | 17,750.00 | 17,800.00 | 16,422.35 | 128,305 |
| 2022-08-11 | 18,300.00 | 18,350.00 | 18,000.00 | 18,150.00 | 16,745.26 | 94,247 |
| 2022-08-10 | 18,300.00 | 18,550.00 | 17,950.00 | 18,300.00 | 16,883.65 | 156,474 |
| 2022-08-09 | 18,900.00 | 18,900.00 | 18,200.00 | 18,250.00 | 16,837.52 | 200,922 |
| 2022-08-08 | 18,650.00 | 18,950.00 | 18,600.00 | 18,900.00 | 17,437.22 | 285,589 |
| 2022-08-05 | 18,750.00 | 18,750.00 | 18,300.00 | 18,550.00 | 17,114.30 | 170,243 |
| 2022-08-04 | 18,500.00 | 18,850.00 | 18,450.00 | 18,550.00 | 17,114.30 | 330,640 |
| 2022-08-03 | 17,500.00 | 18,600.00 | 17,400.00 | 18,400.00 | 16,975.91 | 563,638 |
| 2022-08-02 | 17,500.00 | 17,550.00 | 17,300.00 | 17,350.00 | 16,007.18 | 81,078 |
| 2022-08-01 | 17,600.00 | 17,750.00 | 17,300.00 | 17,350.00 | 16,007.18 | 120,883 |
| 2022-07-29 | 17,700.00 | 17,800.00 | 17,450.00 | 17,700.00 | 16,330.09 | 176,788 |
| 2022-07-28 | 18,200.00 | 18,250.00 | 17,600.00 | 17,750.00 | 16,376.22 | 346,609 |
| 2022-07-27 | 18,000.00 | 18,450.00 | 18,000.00 | 18,150.00 | 16,745.26 | 175,245 |
| 2022-07-26 | 18,500.00 | 18,800.00 | 18,100.00 | 18,100.00 | 16,699.13 | 302,992 |
| 2022-07-25 | 18,200.00 | 18,400.00 | 18,150.00 | 18,300.00 | 16,883.65 | 105,312 |
| 2022-07-22 | 18,650.00 | 18,700.00 | 18,150.00 | 18,200.00 | 16,791.39 | 247,154 |
| 2022-07-21 | 18,700.00 | 18,950.00 | 18,450.00 | 18,650.00 | 17,206.56 | 384,360 |
| 2022-07-20 | 18,850.00 | 18,950.00 | 18,400.00 | 18,650.00 | 17,206.56 | 354,831 |
| 2022-07-19 | 19,050.00 | 19,150.00 | 18,700.00 | 18,800.00 | 17,344.96 | 586,238 |
| 2022-07-18 | 19,200.00 | 19,350.00 | 18,700.00 | 18,700.00 | 17,252.70 | 764,296 |
| 2022-07-15 | 18,650.00 | 19,400.00 | 18,200.00 | 19,000.00 | 17,529.48 | 1,397,298 |
| 2022-07-14 | 18,550.00 | 18,650.00 | 18,050.00 | 18,200.00 | 16,791.39 | 383,300 |
| 2022-07-13 | 19,050.00 | 19,350.00 | 18,250.00 | 18,400.00 | 16,975.91 | 834,034 |
| 2022-07-12 | 18,650.00 | 19,150.00 | 18,300.00 | 19,000.00 | 17,529.48 | 1,163,937 |
| 2022-07-11 | 17,550.00 | 18,700.00 | 17,550.00 | 18,300.00 | 16,883.65 | 697,751 |
| 2022-07-08 | 17,150.00 | 17,600.00 | 17,100.00 | 17,500.00 | 16,145.57 | 233,934 |
| 2022-07-07 | 16,650.00 | 17,300.00 | 16,500.00 | 17,100.00 | 15,776.53 | 322,444 |
| 2022-07-06 | 16,050.00 | 16,650.00 | 15,900.00 | 16,400.00 | 15,130.71 | 173,883 |
| 2022-07-05 | 15,400.00 | 16,400.00 | 15,400.00 | 16,050.00 | 14,807.79 | 173,163 |
| 2022-07-04 | 15,350.00 | 15,600.00 | 15,250.00 | 15,450.00 | 14,254.23 | 47,005 |
| 2022-07-01 | 15,400.00 | 15,750.00 | 15,150.00 | 15,300.00 | 14,115.84 | 57,479 |
| 2022-06-30 | 16,000.00 | 16,050.00 | 15,500.00 | 15,550.00 | 14,346.49 | 50,861 |
| 2022-06-29 | 15,800.00 | 16,150.00 | 15,800.00 | 15,950.00 | 14,715.53 | 50,789 |
| 2022-06-28 | 16,050.00 | 16,250.00 | 15,900.00 | 15,950.00 | 14,715.53 | 40,052 |
| 2022-06-27 | 15,450.00 | 16,250.00 | 15,350.00 | 16,100.00 | 14,853.92 | 123,930 |
| 2022-06-24 | 14,400.00 | 15,350.00 | 14,400.00 | 15,300.00 | 14,115.84 | 144,229 |
| 2022-06-23 | 15,650.00 | 15,750.00 | 14,550.00 | 14,550.00 | 13,423.89 | 197,988 |
| 2022-06-22 | 15,750.00 | 16,400.00 | 15,550.00 | 15,550.00 | 14,346.49 | 157,553 |
| 2022-06-21 | 15,350.00 | 16,100.00 | 15,350.00 | 15,850.00 | 14,623.27 | 89,401 |
| 2022-06-20 | 15,800.00 | 16,050.00 | 15,400.00 | 15,450.00 | 14,254.23 | 129,548 |
| 2022-06-17 | 15,850.00 | 16,000.00 | 15,600.00 | 15,800.00 | 14,577.14 | 129,047 |
| 2022-06-16 | 16,650.00 | 16,950.00 | 16,200.00 | 16,250.00 | 14,992.32 | 118,083 |
| 2022-06-15 | 16,100.00 | 16,950.00 | 16,100.00 | 16,800.00 | 15,499.75 | 185,119 |
| 2022-06-14 | 16,200.00 | 16,500.00 | 16,100.00 | 16,250.00 | 14,992.32 | 154,742 |
| 2022-06-13 | 16,800.00 | 16,800.00 | 16,350.00 | 16,550.00 | 15,269.10 | 146,645 |
| 2022-06-10 | 16,800.00 | 17,400.00 | 16,650.00 | 16,850.00 | 15,545.88 | 220,726 |
| 2022-06-09 | 16,700.00 | 16,900.00 | 16,350.00 | 16,750.00 | 15,453.62 | 114,538 |
| 2022-06-08 | 16,950.00 | 17,100.00 | 16,800.00 | 16,800.00 | 15,499.75 | 59,678 |
| 2022-06-07 | 17,100.00 | 17,400.00 | 16,800.00 | 17,000.00 | 15,684.27 | 91,299 |
| 2022-06-03 | 17,250.00 | 17,250.00 | 17,000.00 | 17,000.00 | 15,684.27 | 46,086 |
| 2022-06-02 | 17,200.00 | 17,350.00 | 16,950.00 | 17,250.00 | 15,914.92 | 41,429 |
| 2022-05-31 | 17,100.00 | 17,250.00 | 17,100.00 | 17,200.00 | 15,868.79 | 51,271 |
| 2022-05-30 | 17,000.00 | 17,350.00 | 17,000.00 | 17,100.00 | 15,776.53 | 70,951 |
| 2022-05-27 | 17,000.00 | 17,100.00 | 16,800.00 | 16,950.00 | 15,638.14 | 109,310 |
| 2022-05-26 | 17,050.00 | 17,150.00 | 16,850.00 | 16,900.00 | 15,592.01 | 51,285 |
| 2022-05-25 | 16,750.00 | 17,100.00 | 16,600.00 | 17,000.00 | 15,684.27 | 102,418 |
| 2022-05-24 | 16,950.00 | 17,050.00 | 16,650.00 | 16,800.00 | 15,499.75 | 80,452 |
| 2022-05-23 | 16,900.00 | 17,150.00 | 16,800.00 | 17,000.00 | 15,684.27 | 60,247 |
| 2022-05-20 | 16,900.00 | 17,200.00 | 16,750.00 | 16,800.00 | 15,499.75 | 108,203 |
| 2022-05-19 | 16,750.00 | 17,300.00 | 16,750.00 | 16,900.00 | 15,592.01 | 110,052 |
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.