Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,910.00 | 7,910.00 | 7,680.00 | 7,740.00 | 7,740.00 | 25,760 |
| 2026-07-16 | 7,850.00 | 8,030.00 | 7,730.00 | 7,960.00 | 7,960.00 | 50,375 |
| 2026-07-15 | 7,670.00 | 7,850.00 | 7,620.00 | 7,840.00 | 7,840.00 | 32,219 |
| 2026-07-14 | 7,980.00 | 7,980.00 | 7,560.00 | 7,560.00 | 7,560.00 | 72,600 |
| 2026-07-13 | 8,110.00 | 8,180.00 | 7,750.00 | 7,790.00 | 7,790.00 | 43,078 |
| 2026-07-10 | 7,900.00 | 8,130.00 | 7,710.00 | 8,000.00 | 8,000.00 | 48,059 |
| 2026-07-09 | 8,060.00 | 8,210.00 | 7,820.00 | 7,960.00 | 7,960.00 | 42,831 |
| 2026-07-08 | 7,980.00 | 8,240.00 | 7,900.00 | 8,130.00 | 8,130.00 | 79,917 |
| 2026-07-07 | 7,910.00 | 8,150.00 | 7,850.00 | 7,970.00 | 7,970.00 | 54,674 |
| 2026-07-06 | 8,050.00 | 8,160.00 | 7,830.00 | 7,970.00 | 7,970.00 | 23,751 |
| 2026-07-03 | 7,830.00 | 8,070.00 | 7,750.00 | 8,040.00 | 8,040.00 | 38,264 |
| 2026-07-02 | 7,990.00 | 8,120.00 | 7,700.00 | 7,830.00 | 7,830.00 | 40,510 |
| 2026-07-01 | 7,910.00 | 8,130.00 | 7,790.00 | 8,000.00 | 8,000.00 | 53,680 |
| 2026-06-30 | 7,950.00 | 8,140.00 | 7,570.00 | 7,850.00 | 7,850.00 | 56,431 |
| 2026-06-29 | 7,230.00 | 8,100.00 | 7,230.00 | 8,070.00 | 8,070.00 | 105,280 |
| 2026-06-26 | 7,650.00 | 7,710.00 | 7,200.00 | 7,300.00 | 7,300.00 | 75,561 |
| 2026-06-25 | 7,880.00 | 7,960.00 | 7,640.00 | 7,660.00 | 7,660.00 | 84,211 |
| 2026-06-24 | 7,700.00 | 8,070.00 | 7,700.00 | 7,920.00 | 7,920.00 | 47,647 |
| 2026-06-23 | 8,160.00 | 8,290.00 | 7,810.00 | 7,920.00 | 7,920.00 | 111,736 |
| 2026-06-22 | 8,550.00 | 8,640.00 | 8,170.00 | 8,290.00 | 8,290.00 | 82,851 |
| 2026-06-19 | 8,770.00 | 8,810.00 | 8,380.00 | 8,540.00 | 8,540.00 | 132,566 |
| 2026-06-18 | 9,010.00 | 9,050.00 | 8,700.00 | 8,800.00 | 8,800.00 | 124,482 |
| 2026-06-17 | 9,060.00 | 9,220.00 | 8,940.00 | 9,030.00 | 9,030.00 | 119,392 |
| 2026-06-16 | 9,400.00 | 9,420.00 | 9,050.00 | 9,080.00 | 9,080.00 | 138,340 |
| 2026-06-15 | 9,480.00 | 9,590.00 | 9,300.00 | 9,430.00 | 9,430.00 | 165,777 |
| 2026-06-12 | 9,310.00 | 9,510.00 | 9,160.00 | 9,240.00 | 9,240.00 | 202,308 |
| 2026-06-11 | 9,130.00 | 9,320.00 | 8,880.00 | 9,240.00 | 9,240.00 | 249,106 |
| 2026-06-10 | 11,080.00 | 11,120.00 | 9,420.00 | 9,780.00 | 9,780.00 | 539,992 |
| 2026-06-09 | 11,620.00 | 11,740.00 | 10,500.00 | 10,540.00 | 10,540.00 | 830,411 |
| 2026-06-08 | 13,670.00 | 13,670.00 | 11,610.00 | 12,400.00 | 12,400.00 | 3,573,508 |
| 2026-06-05 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 69,588 |
| 2026-06-04 | 8,160.00 | 9,010.00 | 8,160.00 | 8,650.00 | 8,650.00 | 100,196 |
| 2026-06-02 | 8,170.00 | 8,390.00 | 8,070.00 | 8,220.00 | 8,220.00 | 50,894 |
| 2026-06-01 | 8,730.00 | 8,730.00 | 8,250.00 | 8,340.00 | 8,340.00 | 86,956 |
| 2026-05-29 | 8,980.00 | 9,070.00 | 8,620.00 | 8,730.00 | 8,730.00 | 22,315 |
| 2026-05-28 | 9,010.00 | 9,010.00 | 8,680.00 | 8,970.00 | 8,970.00 | 42,889 |
| 2026-05-27 | 9,180.00 | 9,260.00 | 8,910.00 | 9,010.00 | 9,010.00 | 58,926 |
| 2026-05-26 | 9,530.00 | 9,640.00 | 9,210.00 | 9,260.00 | 9,260.00 | 30,274 |
| 2026-05-22 | 9,140.00 | 9,530.00 | 9,140.00 | 9,520.00 | 9,520.00 | 32,516 |
| 2026-05-21 | 9,240.00 | 9,440.00 | 8,990.00 | 9,110.00 | 9,110.00 | 48,617 |
| 2026-05-20 | 9,300.00 | 9,390.00 | 9,150.00 | 9,310.00 | 9,310.00 | 40,810 |
| 2026-05-19 | 9,600.00 | 9,730.00 | 9,330.00 | 9,330.00 | 9,330.00 | 47,469 |
| 2026-05-18 | 9,810.00 | 9,810.00 | 9,400.00 | 9,600.00 | 9,600.00 | 27,429 |
| 2026-05-15 | 9,960.00 | 10,040.00 | 9,730.00 | 9,840.00 | 9,840.00 | 34,247 |
| 2026-05-14 | 9,880.00 | 9,930.00 | 9,740.00 | 9,900.00 | 9,900.00 | 42,880 |
| 2026-05-13 | 10,110.00 | 10,120.00 | 9,760.00 | 9,840.00 | 9,840.00 | 36,722 |
| 2026-05-12 | 9,980.00 | 10,040.00 | 9,680.00 | 9,760.00 | 9,760.00 | 57,861 |
| 2026-05-11 | 10,200.00 | 10,220.00 | 9,930.00 | 9,960.00 | 9,960.00 | 72,285 |
| 2026-05-08 | 10,170.00 | 10,290.00 | 10,140.00 | 10,180.00 | 10,180.00 | 20,466 |
| 2026-05-07 | 10,260.00 | 10,310.00 | 10,170.00 | 10,200.00 | 10,200.00 | 26,231 |
| 2026-05-06 | 10,640.00 | 10,660.00 | 10,250.00 | 10,320.00 | 10,320.00 | 39,213 |
| 2026-05-04 | 10,730.00 | 10,810.00 | 10,520.00 | 10,540.00 | 10,540.00 | 34,584 |
| 2026-04-30 | 10,830.00 | 10,830.00 | 10,660.00 | 10,720.00 | 10,720.00 | 15,678 |
| 2026-04-29 | 10,830.00 | 10,950.00 | 10,730.00 | 10,810.00 | 10,810.00 | 26,797 |
| 2026-04-28 | 10,940.00 | 10,980.00 | 10,870.00 | 10,870.00 | 10,870.00 | 15,216 |
| 2026-04-27 | 10,940.00 | 10,990.00 | 10,820.00 | 10,930.00 | 10,930.00 | 42,639 |
| 2026-04-24 | 10,770.00 | 10,980.00 | 10,330.00 | 10,930.00 | 10,930.00 | 28,360 |
| 2026-04-23 | 10,730.00 | 10,770.00 | 10,570.00 | 10,720.00 | 10,720.00 | 28,362 |
| 2026-04-22 | 10,720.00 | 10,810.00 | 10,570.00 | 10,650.00 | 10,650.00 | 18,538 |
| 2026-04-21 | 10,830.00 | 10,880.00 | 10,670.00 | 10,750.00 | 10,750.00 | 24,002 |
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.