Daewon Pharmaceutical Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	16,100.00	16,200.00	15,700.00	15,850.00	14,025.27	218,805
2021-11-19	15,850.00	16,150.00	15,850.00	16,050.00	14,202.24	90,097
2021-11-18	15,600.00	16,900.00	15,600.00	15,850.00	14,025.27	523,668
2021-11-17	16,000.00	16,150.00	15,650.00	15,700.00	13,892.54	197,048
2021-11-16	16,100.00	16,250.00	16,000.00	16,050.00	14,202.24	61,242
2021-11-15	16,000.00	16,350.00	16,000.00	16,050.00	14,202.24	93,772
2021-11-12	15,800.00	16,050.00	15,800.00	16,000.00	14,158.00	72,201
2021-11-11	15,950.00	16,150.00	15,750.00	15,800.00	13,981.02	182,751
2021-11-10	16,150.00	16,350.00	15,950.00	16,000.00	14,158.00	109,622
2021-11-09	16,050.00	16,300.00	15,950.00	16,150.00	14,290.73	123,680
2021-11-08	17,200.00	17,200.00	16,000.00	16,100.00	14,246.49	434,481
2021-11-05	16,800.00	17,450.00	16,650.00	17,050.00	15,087.12	335,685
2021-11-04	17,200.00	17,850.00	16,750.00	16,800.00	14,865.90	476,858
2021-11-03	17,050.00	18,850.00	16,400.00	16,900.00	14,954.39	2,287,847
2021-11-02	15,850.00	16,400.00	15,850.00	16,300.00	14,423.46	122,963
2021-11-01	16,000.00	16,100.00	15,850.00	15,900.00	14,069.51	100,866
2021-10-29	16,300.00	16,350.00	15,750.00	15,900.00	14,069.51	259,222
2021-10-28	16,350.00	17,950.00	16,150.00	16,250.00	14,379.22	573,496
2021-10-27	16,700.00	16,750.00	16,250.00	16,350.00	14,467.70	96,419
2021-10-26	16,550.00	16,800.00	16,550.00	16,600.00	14,688.92	105,205
2021-10-25	17,200.00	17,200.00	16,400.00	16,550.00	14,644.68	247,128
2021-10-22	17,000.00	17,350.00	16,900.00	17,100.00	15,131.36	105,510
2021-10-21	17,750.00	17,850.00	16,950.00	17,000.00	15,042.87	180,392

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.