Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,240.00 | 11,680.00 | 11,230.00 | 11,530.00 | 11,530.00 | 48,217 |
| 2026-01-19 | 11,370.00 | 11,370.00 | 11,220.00 | 11,280.00 | 11,280.00 | 30,953 |
| 2026-01-16 | 11,440.00 | 11,500.00 | 11,290.00 | 11,330.00 | 11,330.00 | 34,663 |
| 2026-01-15 | 11,450.00 | 11,450.00 | 11,240.00 | 11,360.00 | 11,360.00 | 34,009 |
| 2026-01-14 | 11,570.00 | 11,570.00 | 11,370.00 | 11,470.00 | 11,470.00 | 25,032 |
| 2026-01-13 | 11,510.00 | 11,680.00 | 11,430.00 | 11,500.00 | 11,500.00 | 31,915 |
| 2026-01-12 | 11,390.00 | 11,700.00 | 11,360.00 | 11,520.00 | 11,520.00 | 31,312 |
| 2026-01-09 | 11,360.00 | 11,400.00 | 11,260.00 | 11,320.00 | 11,320.00 | 16,527 |
| 2026-01-08 | 11,450.00 | 11,450.00 | 11,240.00 | 11,260.00 | 11,260.00 | 39,796 |
| 2026-01-07 | 11,730.00 | 11,740.00 | 11,360.00 | 11,380.00 | 11,380.00 | 80,124 |
| 2026-01-06 | 11,980.00 | 11,980.00 | 11,690.00 | 11,700.00 | 11,700.00 | 47,458 |
| 2026-01-05 | 12,000.00 | 12,020.00 | 11,500.00 | 11,890.00 | 11,890.00 | 31,335 |
| 2026-01-02 | 11,910.00 | 12,110.00 | 11,500.00 | 12,000.00 | 12,000.00 | 29,975 |
| 2025-12-30 | 12,170.00 | 12,170.00 | 11,950.00 | 11,950.00 | 11,950.00 | 39,705 |
| 2025-12-29 | 12,080.00 | 12,160.00 | 12,000.00 | 12,100.00 | 12,100.00 | 25,514 |
| 2025-12-26 | 12,140.00 | 12,250.00 | 12,140.00 | 12,190.00 | 11,940.00 | 10,479 |
| 2025-12-24 | 12,300.00 | 12,300.00 | 12,170.00 | 12,170.00 | 11,920.41 | 13,366 |
| 2025-12-23 | 12,240.00 | 12,400.00 | 12,200.00 | 12,220.00 | 11,969.38 | 14,135 |
| 2025-12-22 | 12,330.00 | 12,330.00 | 12,220.00 | 12,280.00 | 12,028.15 | 12,909 |
| 2025-12-19 | 12,200.00 | 12,290.00 | 12,150.00 | 12,250.00 | 11,998.77 | 15,922 |
| 2025-12-18 | 12,320.00 | 12,320.00 | 12,110.00 | 12,210.00 | 11,959.59 | 26,009 |
| 2025-12-17 | 12,360.00 | 12,410.00 | 12,220.00 | 12,340.00 | 12,086.92 | 37,409 |
| 2025-12-16 | 12,460.00 | 12,470.00 | 12,300.00 | 12,340.00 | 12,086.92 | 30,691 |
| 2025-12-15 | 12,420.00 | 12,450.00 | 12,380.00 | 12,410.00 | 12,155.49 | 17,828 |
| 2025-12-12 | 12,530.00 | 12,590.00 | 12,380.00 | 12,410.00 | 12,155.49 | 26,508 |
| 2025-12-11 | 12,590.00 | 12,660.00 | 12,450.00 | 12,480.00 | 12,224.05 | 29,043 |
| 2025-12-10 | 12,590.00 | 12,630.00 | 12,400.00 | 12,430.00 | 12,175.08 | 33,132 |
| 2025-12-09 | 12,640.00 | 12,750.00 | 12,540.00 | 12,600.00 | 12,341.59 | 27,697 |
| 2025-12-08 | 12,690.00 | 12,880.00 | 12,610.00 | 12,610.00 | 12,351.39 | 34,708 |
| 2025-12-05 | 12,650.00 | 12,650.00 | 12,440.00 | 12,540.00 | 12,282.82 | 20,385 |
| 2025-12-04 | 12,740.00 | 12,740.00 | 12,500.00 | 12,500.00 | 12,243.64 | 17,282 |
| 2025-12-03 | 12,700.00 | 12,750.00 | 12,600.00 | 12,670.00 | 12,410.16 | 18,499 |
| 2025-12-02 | 12,510.00 | 12,700.00 | 12,500.00 | 12,640.00 | 12,380.77 | 23,542 |
| 2025-12-01 | 12,670.00 | 12,710.00 | 12,510.00 | 12,510.00 | 12,253.44 | 24,357 |
| 2025-11-28 | 12,470.00 | 12,645.00 | 12,380.00 | 12,640.00 | 12,380.77 | 32,138 |
| 2025-11-27 | 12,560.00 | 12,560.00 | 12,300.00 | 12,340.00 | 12,086.92 | 23,017 |
| 2025-11-26 | 12,280.00 | 12,540.00 | 12,250.00 | 12,500.00 | 12,243.64 | 44,406 |
| 2025-11-25 | 12,520.00 | 12,590.00 | 12,250.00 | 12,260.00 | 12,008.56 | 72,966 |
| 2025-11-24 | 12,630.00 | 12,640.00 | 12,470.00 | 12,560.00 | 12,302.41 | 43,521 |
| 2025-11-21 | 12,810.00 | 12,810.00 | 12,550.00 | 12,630.00 | 12,370.98 | 50,355 |
| 2025-11-20 | 12,810.00 | 12,910.00 | 12,800.00 | 12,870.00 | 12,606.05 | 23,546 |
| 2025-11-19 | 12,970.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,596.26 | 61,652 |
| 2025-11-18 | 13,140.00 | 13,170.00 | 12,960.00 | 13,000.00 | 12,733.39 | 45,992 |
| 2025-11-17 | 13,370.00 | 13,370.00 | 13,200.00 | 13,230.00 | 12,958.67 | 32,478 |
| 2025-11-14 | 13,290.00 | 13,570.00 | 13,190.00 | 13,450.00 | 13,174.16 | 124,103 |
| 2025-11-13 | 13,180.00 | 13,340.00 | 13,160.00 | 13,310.00 | 13,037.03 | 81,457 |
| 2025-11-12 | 13,160.00 | 13,230.00 | 13,110.00 | 13,200.00 | 12,929.29 | 48,187 |
| 2025-11-11 | 13,150.00 | 13,200.00 | 13,030.00 | 13,050.00 | 12,782.36 | 27,892 |
| 2025-11-10 | 13,060.00 | 13,190.00 | 13,050.00 | 13,150.00 | 12,880.31 | 45,712 |
| 2025-11-07 | 13,120.00 | 13,120.00 | 12,900.00 | 12,950.00 | 12,684.41 | 36,425 |
| 2025-11-06 | 13,070.00 | 13,150.00 | 13,010.00 | 13,100.00 | 12,831.34 | 27,513 |
| 2025-11-05 | 13,200.00 | 13,200.00 | 12,930.00 | 13,060.00 | 12,792.16 | 63,348 |
| 2025-11-04 | 13,000.00 | 13,130.00 | 12,980.00 | 13,050.00 | 12,782.36 | 26,635 |
| 2025-11-03 | 13,030.00 | 13,080.00 | 12,950.00 | 12,990.00 | 12,723.59 | 49,878 |
| 2025-10-31 | 12,990.00 | 13,060.00 | 12,980.00 | 13,010.00 | 12,743.18 | 19,936 |
| 2025-10-30 | 13,090.00 | 13,100.00 | 13,000.00 | 13,060.00 | 12,792.16 | 30,330 |
| 2025-10-29 | 13,160.00 | 13,210.00 | 13,090.00 | 13,150.00 | 12,880.31 | 41,806 |
| 2025-10-28 | 13,100.00 | 13,490.00 | 13,090.00 | 13,160.00 | 12,890.11 | 37,716 |
| 2025-10-27 | 13,040.00 | 13,140.00 | 13,020.00 | 13,090.00 | 12,821.54 | 35,602 |
| 2025-10-24 | 13,060.00 | 13,110.00 | 12,970.00 | 13,040.00 | 12,772.57 | 40,791 |
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.