Daewon Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	19,100.00	19,900.00	18,450.00	18,600.00	16,660.62	3,385,410
2022-02-17	18,250.00	20,400.00	17,350.00	19,350.00	17,332.42	11,167,433
2022-02-16	18,050.00	18,950.00	17,550.00	17,900.00	16,033.61	4,219,414
2022-02-15	16,500.00	19,200.00	15,950.00	17,200.00	15,406.59	9,538,278
2022-02-14	16,600.00	17,700.00	16,500.00	16,550.00	14,824.37	1,830,934
2022-02-11	18,700.00	18,900.00	16,650.00	17,000.00	15,227.45	2,568,143
2022-02-10	19,500.00	20,000.00	18,600.00	19,100.00	17,108.49	5,219,705
2022-02-09	16,950.00	20,400.00	16,600.00	19,850.00	17,780.29	14,324,495
2022-02-08	16,300.00	17,000.00	16,000.00	16,400.00	14,690.01	1,716,748
2022-02-07	15,400.00	18,450.00	15,250.00	16,100.00	14,421.29	4,256,553
2022-02-04	15,000.00	15,350.00	14,950.00	15,300.00	13,704.70	118,162
2022-02-03	14,950.00	15,300.00	14,800.00	15,150.00	13,570.34	154,604
2022-01-28	13,700.00	14,500.00	13,700.00	14,500.00	12,988.12	173,594
2022-01-27	14,400.00	14,500.00	13,800.00	13,900.00	12,450.68	220,259
2022-01-26	14,250.00	14,700.00	14,250.00	14,400.00	12,898.54	133,927
2022-01-25	15,200.00	15,300.00	14,400.00	14,400.00	12,898.54	318,362
2022-01-24	15,600.00	15,600.00	15,050.00	15,300.00	13,704.70	124,215
2022-01-21	15,800.00	16,050.00	15,600.00	15,600.00	13,973.42	219,683
2022-01-20	15,200.00	15,550.00	15,200.00	15,550.00	13,928.64	82,289
2022-01-19	15,050.00	15,500.00	15,050.00	15,300.00	13,704.70	126,543
2022-01-18	15,600.00	15,800.00	15,250.00	15,350.00	13,749.49	201,015
2022-01-17	15,800.00	16,050.00	15,550.00	15,650.00	14,018.21	158,193
2022-01-14	15,950.00	16,200.00	15,800.00	15,850.00	14,197.36	209,381
2022-01-13	16,450.00	16,550.00	16,050.00	16,150.00	14,466.08	157,794
2022-01-12	16,350.00	16,550.00	16,300.00	16,450.00	14,734.80	147,419
2022-01-11	16,400.00	16,500.00	16,150.00	16,300.00	14,600.44	194,603
2022-01-10	16,400.00	16,550.00	15,900.00	16,450.00	14,734.80	162,743
2022-01-07	16,200.00	16,550.00	16,200.00	16,450.00	14,734.80	164,791
2022-01-06	16,500.00	16,600.00	16,050.00	16,100.00	14,421.29	447,599
2022-01-05	17,150.00	17,150.00	16,650.00	16,750.00	15,003.52	309,459
2022-01-04	16,950.00	17,250.00	16,850.00	17,150.00	15,361.81	323,283
2022-01-03	16,750.00	17,100.00	16,700.00	16,850.00	15,093.09	213,860
2021-12-30	17,000.00	17,000.00	16,550.00	16,650.00	14,913.94	246,296
2021-12-29	16,600.00	17,000.00	16,500.00	16,950.00	15,182.66	348,803
2021-12-28	17,100.00	17,100.00	16,400.00	16,500.00	14,600.44	486,325
2021-12-27	16,850.00	17,150.00	16,750.00	16,950.00	14,998.63	438,289
2021-12-24	17,300.00	17,350.00	16,650.00	16,850.00	14,910.14	629,364
2021-12-23	18,000.00	18,150.00	17,150.00	17,250.00	15,264.09	1,081,291
2021-12-22	18,100.00	18,650.00	17,600.00	18,200.00	16,104.72	1,336,628
2021-12-21	19,000.00	19,150.00	17,950.00	18,000.00	15,927.75	1,598,661
2021-12-20	19,350.00	20,150.00	18,550.00	18,800.00	16,635.65	2,877,458
2021-12-17	20,000.00	21,150.00	19,050.00	19,100.00	16,901.11	5,484,441
2021-12-16	20,550.00	22,400.01	19,400.00	20,150.00	17,830.23	9,276,358
2021-12-15	21,100.00	23,850.01	20,300.00	20,400.00	18,051.45	16,178,701
2021-12-14	16,550.00	21,100.00	16,350.00	21,100.00	18,670.86	14,060,053
2021-12-13	16,100.00	16,750.00	16,050.00	16,250.00	14,379.22	332,427
2021-12-10	16,150.00	16,300.00	16,000.00	16,000.00	14,158.00	121,502
2021-12-09	16,400.00	16,550.00	16,050.00	16,100.00	14,246.49	189,497
2021-12-08	16,500.00	16,850.00	16,050.00	16,450.00	14,556.19	410,723
2021-12-07	16,400.00	16,650.00	16,100.00	16,450.00	14,556.19	211,210
2021-12-06	16,600.00	17,300.00	16,150.00	16,400.00	14,511.95	728,360
2021-12-03	15,700.00	16,250.00	15,500.00	16,000.00	14,158.00	415,523
2021-12-02	15,550.00	15,750.00	15,300.00	15,500.00	13,715.56	215,404
2021-12-01	14,700.00	16,400.00	14,700.00	15,600.00	13,804.05	1,101,602
2021-11-30	15,500.00	15,950.00	14,650.00	14,800.00	13,096.15	553,896
2021-11-29	15,650.00	15,750.00	15,400.00	15,550.00	13,759.80	172,304
2021-11-26	15,600.00	15,800.00	15,400.00	15,650.00	13,848.29	195,942
2021-11-25	15,900.00	16,000.00	15,500.00	15,600.00	13,804.05	163,914
2021-11-24	16,150.00	16,200.00	15,850.00	15,950.00	14,113.75	119,566
2021-11-23	15,750.00	16,500.00	15,750.00	16,100.00	14,246.49	253,255

← NewerPage 20 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.