Daewon Pharmaceutical Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	17,400.00	17,400.00	16,850.00	17,300.00	15,961.05	151,570
2022-05-17	17,350.00	17,550.00	17,100.00	17,150.00	15,822.66	131,763
2022-05-16	17,400.00	17,950.00	17,200.00	17,250.00	15,914.92	351,089
2022-05-13	16,450.00	18,050.00	16,450.00	17,650.00	16,283.96	962,880
2022-05-12	16,900.00	17,150.00	16,450.00	16,450.00	15,176.84	137,076
2022-05-11	16,700.00	17,450.00	16,600.00	17,250.00	15,914.92	96,840
2022-05-10	16,400.00	16,850.00	16,100.00	16,700.00	15,407.49	143,751
2022-05-09	17,100.00	17,200.00	16,600.00	16,800.00	15,499.75	153,144
2022-05-06	17,200.00	17,400.00	17,000.00	17,200.00	15,868.79	149,908
2022-05-04	17,900.00	17,900.00	17,450.00	17,500.00	16,145.57	131,659
2022-05-03	17,950.00	18,150.00	17,850.00	17,850.00	16,468.48	101,286
2022-05-02	18,200.00	18,200.00	17,900.00	18,050.00	16,653.00	82,374
2022-04-29	18,050.00	18,300.00	17,850.00	18,200.00	16,791.39	99,971
2022-04-28	17,900.00	18,300.00	17,150.00	18,000.00	16,606.87	234,116
2022-04-27	17,700.00	18,150.00	17,600.00	17,900.00	16,514.61	193,250
2022-04-26	18,100.00	18,450.00	17,950.00	18,300.00	16,883.65	138,832
2022-04-25	18,350.00	18,500.00	17,900.00	17,950.00	16,560.74	316,640
2022-04-22	19,000.00	19,100.00	18,750.00	18,750.00	17,298.83	156,221
2022-04-21	19,100.00	19,150.00	18,650.00	19,150.00	17,667.87	240,430
2022-04-20	19,100.00	19,200.00	18,850.00	19,050.00	17,575.61	196,494
2022-04-19	18,500.00	19,250.00	18,350.00	19,150.00	17,667.87	412,066
2022-04-18	19,100.00	19,100.00	18,500.00	18,500.00	17,068.17	333,688
2022-04-15	19,050.00	19,100.00	18,700.00	18,950.00	17,483.35	327,565
2022-04-14	18,550.00	19,000.00	18,350.00	19,000.00	17,529.48	521,232
2022-04-13	18,050.00	18,700.00	17,950.00	18,450.00	17,022.04	366,935
2022-04-12	18,300.00	18,350.00	17,900.00	17,950.00	16,560.74	171,574
2022-04-11	18,150.00	18,550.00	18,100.00	18,400.00	16,975.91	247,308
2022-04-08	17,800.00	18,600.00	17,800.00	18,250.00	16,837.52	464,425
2022-04-07	18,150.00	18,250.00	17,600.00	17,650.00	16,283.96	299,018
2022-04-06	18,000.00	18,300.00	17,750.00	18,050.00	16,653.00	196,441
2022-04-05	18,000.00	18,250.00	17,800.00	18,050.00	16,653.00	320,948
2022-04-04	17,800.00	18,050.00	17,500.00	18,000.00	16,606.87	264,228
2022-04-01	17,850.00	17,950.00	17,600.00	17,800.00	16,422.35	310,371
2022-03-31	18,250.00	18,300.00	17,950.00	18,000.00	16,606.87	250,176
2022-03-30	18,300.00	18,700.00	18,100.00	18,300.00	16,883.65	328,938
2022-03-29	18,800.00	18,850.00	18,200.00	18,250.00	16,837.52	408,834
2022-03-28	18,850.00	19,350.00	18,650.00	18,700.00	17,252.70	487,958
2022-03-25	19,400.00	19,600.00	18,750.00	18,800.00	17,344.96	1,059,985
2022-03-24	19,300.00	19,350.00	18,950.00	19,200.00	17,714.00	665,286
2022-03-23	19,750.00	20,450.00	19,200.00	19,400.00	17,898.52	2,676,589
2022-03-22	19,750.00	20,100.00	19,100.00	19,200.00	17,714.00	873,189
2022-03-21	19,700.00	19,950.00	19,150.00	19,150.00	17,667.87	814,888
2022-03-18	19,800.00	20,000.00	19,150.00	19,600.00	18,083.04	950,503
2022-03-17	19,300.00	19,850.00	19,000.00	19,500.00	17,990.78	1,404,184
2022-03-16	18,250.00	19,600.00	17,950.00	19,000.00	17,529.48	2,935,921
2022-03-15	17,100.00	18,800.00	17,100.00	17,650.00	16,283.96	1,888,666
2022-03-14	17,150.00	17,450.00	16,950.00	17,100.00	15,776.53	346,182
2022-03-11	17,450.00	17,750.00	17,050.00	17,150.00	15,822.66	544,788
2022-03-10	18,200.00	18,200.00	17,500.00	17,600.00	16,237.83	506,052
2022-03-08	18,900.00	19,150.00	17,600.00	17,650.00	16,283.96	1,114,635
2022-03-07	19,000.00	20,700.00	18,850.00	19,200.00	17,714.00	3,963,337
2022-03-04	19,450.00	20,100.00	18,750.00	19,100.00	17,108.49	1,161,411
2022-03-03	19,700.00	19,900.00	19,400.00	19,400.00	17,377.21	827,975
2022-03-02	18,800.00	20,050.00	18,700.00	19,650.00	17,601.14	2,252,781
2022-02-28	18,900.00	19,250.00	18,500.00	18,700.00	16,750.19	1,038,653
2022-02-25	19,450.00	19,900.00	18,650.00	19,150.00	17,153.27	2,932,179
2022-02-24	19,350.00	20,050.00	18,600.00	19,000.00	17,018.91	2,090,319
2022-02-23	20,700.00	20,950.00	19,600.00	19,600.00	17,556.35	3,489,906
2022-02-22	19,000.00	20,500.00	18,700.00	20,100.00	18,004.22	6,536,019
2022-02-21	19,200.00	21,000.00	18,950.00	19,550.00	17,511.57	12,995,239

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.