Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,300.00 | 13,340.00 | 13,240.00 | 13,290.00 | 13,017.44 | 30,783 |
| 2025-07-22 | 13,500.00 | 13,500.00 | 13,270.00 | 13,300.00 | 13,027.24 | 45,244 |
| 2025-07-21 | 13,390.00 | 13,480.00 | 13,370.00 | 13,420.00 | 13,144.77 | 41,630 |
| 2025-07-18 | 13,570.00 | 13,570.00 | 13,410.00 | 13,450.00 | 13,174.16 | 38,320 |
| 2025-07-17 | 13,430.00 | 13,620.00 | 13,320.00 | 13,600.00 | 13,321.08 | 74,773 |
| 2025-07-16 | 13,400.00 | 13,400.00 | 13,320.00 | 13,370.00 | 13,095.80 | 18,421 |
| 2025-07-15 | 13,330.00 | 13,410.00 | 13,330.00 | 13,400.00 | 13,125.18 | 13,029 |
| 2025-07-14 | 13,370.00 | 13,420.00 | 13,330.00 | 13,410.00 | 13,134.98 | 20,453 |
| 2025-07-11 | 13,330.00 | 13,420.00 | 13,310.00 | 13,370.00 | 13,095.80 | 17,457 |
| 2025-07-10 | 13,290.00 | 13,340.00 | 13,250.00 | 13,330.00 | 13,056.62 | 23,717 |
| 2025-07-09 | 13,240.00 | 13,290.00 | 13,210.00 | 13,250.00 | 12,978.26 | 15,244 |
| 2025-07-08 | 13,180.00 | 13,330.00 | 13,180.00 | 13,250.00 | 12,978.26 | 25,701 |
| 2025-07-07 | 13,300.00 | 13,300.00 | 13,200.00 | 13,280.00 | 13,007.65 | 18,215 |
| 2025-07-04 | 13,340.00 | 13,440.00 | 13,260.00 | 13,300.00 | 13,027.24 | 17,975 |
| 2025-07-03 | 13,230.00 | 13,380.00 | 13,230.00 | 13,380.00 | 13,105.59 | 33,242 |
| 2025-07-02 | 13,290.00 | 13,290.00 | 13,130.00 | 13,230.00 | 12,958.67 | 26,135 |
| 2025-07-01 | 13,220.00 | 13,250.00 | 13,130.00 | 13,240.00 | 12,968.47 | 32,946 |
| 2025-06-30 | 13,240.00 | 13,270.00 | 13,150.00 | 13,240.00 | 12,968.47 | 43,173 |
| 2025-06-27 | 13,350.00 | 13,350.00 | 13,140.00 | 13,240.00 | 12,968.47 | 43,374 |
| 2025-06-26 | 13,430.00 | 13,430.00 | 13,190.00 | 13,260.00 | 12,988.06 | 91,771 |
| 2025-06-25 | 13,430.00 | 13,430.00 | 13,310.00 | 13,400.00 | 13,125.18 | 32,281 |
| 2025-06-24 | 13,440.00 | 13,440.00 | 13,300.00 | 13,400.00 | 13,125.18 | 60,310 |
| 2025-06-23 | 13,200.00 | 13,700.00 | 13,200.00 | 13,340.00 | 13,066.42 | 43,707 |
| 2025-06-20 | 13,420.00 | 13,490.00 | 13,360.00 | 13,410.00 | 13,134.98 | 33,880 |
| 2025-06-19 | 13,580.00 | 13,580.00 | 13,370.00 | 13,420.00 | 13,144.77 | 43,694 |
| 2025-06-18 | 13,570.00 | 13,580.00 | 13,440.00 | 13,490.00 | 13,213.34 | 46,982 |
| 2025-06-17 | 13,610.00 | 13,670.00 | 13,520.00 | 13,570.00 | 13,291.70 | 19,603 |
| 2025-06-16 | 13,690.00 | 13,700.00 | 13,510.00 | 13,610.00 | 13,330.88 | 35,894 |
| 2025-06-13 | 13,960.00 | 13,960.00 | 13,620.00 | 13,690.00 | 13,409.24 | 69,596 |
| 2025-06-12 | 14,000.00 | 14,090.00 | 13,900.00 | 13,930.00 | 13,644.32 | 45,457 |
| 2025-06-11 | 13,890.00 | 14,700.00 | 13,850.00 | 14,020.00 | 13,732.47 | 268,302 |
| 2025-06-10 | 13,830.00 | 13,920.00 | 13,800.00 | 13,900.00 | 13,614.93 | 31,632 |
| 2025-06-09 | 13,740.00 | 13,900.00 | 13,740.00 | 13,850.00 | 13,565.96 | 70,959 |
| 2025-06-05 | 13,800.00 | 13,820.00 | 13,700.00 | 13,740.00 | 13,458.21 | 39,946 |
| 2025-06-04 | 13,800.00 | 13,900.00 | 13,750.00 | 13,790.00 | 13,507.19 | 22,890 |
| 2025-06-02 | 13,880.00 | 13,900.00 | 13,720.00 | 13,750.00 | 13,468.01 | 31,313 |
| 2025-05-30 | 13,790.00 | 13,990.00 | 13,760.00 | 13,920.00 | 13,634.52 | 42,276 |
| 2025-05-29 | 13,760.00 | 13,780.00 | 13,650.00 | 13,770.00 | 13,487.60 | 31,044 |
| 2025-05-28 | 13,700.00 | 13,750.00 | 13,600.00 | 13,660.00 | 13,379.85 | 22,549 |
| 2025-05-27 | 13,850.00 | 13,900.00 | 13,640.00 | 13,670.00 | 13,389.65 | 51,369 |
| 2025-05-26 | 13,580.00 | 14,020.00 | 13,580.00 | 13,930.00 | 13,644.32 | 102,228 |
| 2025-05-23 | 13,690.00 | 13,760.00 | 13,490.00 | 13,610.00 | 13,330.88 | 39,699 |
| 2025-05-22 | 13,400.00 | 13,840.00 | 13,360.00 | 13,730.00 | 13,448.42 | 80,801 |
| 2025-05-21 | 13,350.00 | 13,400.00 | 13,250.00 | 13,360.00 | 13,086.00 | 26,706 |
| 2025-05-20 | 13,260.00 | 13,390.00 | 13,180.00 | 13,180.00 | 12,909.70 | 19,879 |
| 2025-05-19 | 13,450.00 | 13,450.00 | 13,280.00 | 13,290.00 | 13,017.44 | 37,847 |
| 2025-05-16 | 13,830.00 | 13,830.00 | 13,400.00 | 13,410.00 | 13,134.98 | 131,122 |
| 2025-05-15 | 13,770.00 | 14,070.00 | 13,750.00 | 13,860.00 | 13,575.75 | 71,125 |
| 2025-05-14 | 13,850.00 | 13,880.00 | 13,750.00 | 13,830.00 | 13,546.37 | 22,241 |
| 2025-05-13 | 13,830.00 | 13,910.00 | 13,750.00 | 13,810.00 | 13,526.78 | 31,404 |
| 2025-05-12 | 13,680.00 | 13,840.00 | 13,640.00 | 13,800.00 | 13,516.98 | 55,084 |
| 2025-05-09 | 13,800.00 | 13,860.00 | 13,660.00 | 13,690.00 | 13,409.24 | 38,169 |
| 2025-05-08 | 13,830.00 | 13,940.00 | 13,650.00 | 13,810.00 | 13,526.78 | 43,777 |
| 2025-05-07 | 14,020.00 | 14,480.00 | 13,695.00 | 13,720.00 | 13,438.62 | 166,082 |
| 2025-05-02 | 13,860.00 | 14,020.00 | 13,770.00 | 13,870.00 | 13,585.55 | 32,150 |
| 2025-04-30 | 13,790.00 | 13,900.00 | 13,700.00 | 13,790.00 | 13,507.19 | 26,086 |
| 2025-04-29 | 13,620.00 | 13,740.00 | 13,610.00 | 13,730.00 | 13,448.42 | 20,611 |
| 2025-04-28 | 13,760.00 | 13,830.00 | 13,610.00 | 13,640.00 | 13,360.26 | 19,427 |
| 2025-04-25 | 13,800.00 | 13,850.00 | 13,700.00 | 13,760.00 | 13,477.80 | 16,339 |
| 2025-04-24 | 13,790.00 | 13,840.00 | 13,570.00 | 13,800.00 | 13,516.98 | 24,847 |
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.