Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,790.00 | 13,840.00 | 13,570.00 | 13,800.00 | 13,516.98 | 24,847 |
| 2025-04-23 | 13,640.00 | 13,820.00 | 13,430.00 | 13,720.00 | 13,438.62 | 32,288 |
| 2025-04-22 | 13,320.00 | 14,390.00 | 13,300.00 | 13,590.00 | 13,311.29 | 242,368 |
| 2025-04-21 | 13,380.00 | 13,450.00 | 13,370.00 | 13,430.00 | 13,154.57 | 11,179 |
| 2025-04-18 | 13,440.00 | 13,450.00 | 13,260.00 | 13,370.00 | 13,095.80 | 12,958 |
| 2025-04-17 | 13,410.00 | 13,410.00 | 13,210.00 | 13,350.00 | 13,076.21 | 6,625 |
| 2025-04-16 | 13,370.00 | 13,400.00 | 13,230.00 | 13,340.00 | 13,066.42 | 7,487 |
| 2025-04-15 | 13,440.00 | 13,440.00 | 13,250.00 | 13,370.00 | 13,095.80 | 28,052 |
| 2025-04-14 | 13,330.00 | 13,380.00 | 13,190.00 | 13,320.00 | 13,046.83 | 11,222 |
| 2025-04-11 | 13,170.00 | 13,380.00 | 12,370.00 | 13,240.00 | 12,968.47 | 35,687 |
| 2025-04-10 | 12,850.00 | 13,200.00 | 12,810.00 | 13,170.00 | 12,899.90 | 33,933 |
| 2025-04-09 | 12,810.00 | 12,950.00 | 12,490.00 | 12,540.00 | 12,282.82 | 56,825 |
| 2025-04-08 | 13,050.00 | 13,180.00 | 12,910.00 | 12,950.00 | 12,684.41 | 32,867 |
| 2025-04-07 | 13,200.00 | 13,210.00 | 12,900.00 | 13,010.00 | 12,743.18 | 68,863 |
| 2025-04-04 | 13,080.00 | 13,540.00 | 13,080.00 | 13,400.00 | 13,125.18 | 23,700 |
| 2025-04-03 | 13,210.00 | 13,300.00 | 13,110.00 | 13,240.00 | 12,968.47 | 43,557 |
| 2025-04-02 | 13,520.00 | 13,680.00 | 13,370.00 | 13,370.00 | 13,095.80 | 43,579 |
| 2025-04-01 | 13,410.00 | 13,610.00 | 13,410.00 | 13,580.00 | 13,301.49 | 20,561 |
| 2025-03-31 | 13,650.00 | 13,710.00 | 13,430.00 | 13,470.00 | 13,193.75 | 89,317 |
| 2025-03-28 | 13,800.00 | 14,110.00 | 13,740.00 | 13,740.00 | 13,458.21 | 52,724 |
| 2025-03-27 | 13,950.00 | 13,960.00 | 13,840.00 | 13,840.00 | 13,556.16 | 25,570 |
| 2025-03-26 | 13,850.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,663.90 | 34,773 |
| 2025-03-25 | 13,990.00 | 13,990.00 | 13,790.00 | 13,790.00 | 13,507.19 | 99,397 |
| 2025-03-24 | 13,980.00 | 14,040.00 | 13,930.00 | 13,930.00 | 13,644.32 | 65,760 |
| 2025-03-21 | 14,000.00 | 14,050.00 | 13,970.00 | 13,970.00 | 13,683.49 | 47,778 |
| 2025-03-20 | 14,070.00 | 14,070.00 | 14,000.00 | 14,000.00 | 13,712.88 | 53,078 |
| 2025-03-19 | 14,080.00 | 14,080.00 | 14,000.00 | 14,030.00 | 13,742.26 | 60,675 |
| 2025-03-18 | 14,060.00 | 14,100.00 | 14,020.00 | 14,060.00 | 13,771.65 | 50,120 |
| 2025-03-17 | 14,100.00 | 14,190.00 | 14,010.00 | 14,050.00 | 13,761.85 | 111,447 |
| 2025-03-14 | 14,080.00 | 14,210.00 | 14,070.00 | 14,100.00 | 13,810.83 | 53,504 |
| 2025-03-13 | 14,320.00 | 14,320.00 | 14,050.00 | 14,080.00 | 13,791.24 | 96,321 |
| 2025-03-12 | 14,030.00 | 15,350.00 | 14,020.00 | 14,250.00 | 13,957.75 | 888,684 |
| 2025-03-11 | 14,000.00 | 14,130.00 | 13,930.00 | 14,030.00 | 13,742.26 | 72,334 |
| 2025-03-10 | 14,020.00 | 14,190.00 | 14,000.00 | 14,130.00 | 13,840.21 | 40,986 |
| 2025-03-07 | 14,060.00 | 14,130.00 | 14,020.00 | 14,040.00 | 13,752.06 | 40,244 |
| 2025-03-06 | 14,190.00 | 14,190.00 | 14,050.00 | 14,060.00 | 13,771.65 | 61,569 |
| 2025-03-05 | 14,010.00 | 14,240.00 | 14,010.00 | 14,140.00 | 13,850.01 | 45,739 |
| 2025-03-04 | 14,050.00 | 14,120.00 | 13,900.00 | 14,080.00 | 13,791.24 | 46,363 |
| 2025-02-28 | 14,330.00 | 14,350.00 | 14,010.00 | 14,050.00 | 13,761.85 | 142,762 |
| 2025-02-27 | 14,450.00 | 14,500.00 | 14,320.00 | 14,330.00 | 14,036.11 | 34,189 |
| 2025-02-26 | 14,540.00 | 14,540.00 | 14,400.00 | 14,450.00 | 14,153.65 | 33,584 |
| 2025-02-25 | 14,450.00 | 14,560.00 | 14,390.00 | 14,470.00 | 14,173.24 | 35,199 |
| 2025-02-24 | 14,560.00 | 14,630.00 | 14,470.00 | 14,510.00 | 14,212.42 | 74,766 |
| 2025-02-21 | 14,550.00 | 14,570.00 | 14,430.00 | 14,460.00 | 14,163.45 | 36,971 |
| 2025-02-20 | 14,490.00 | 14,600.00 | 14,380.00 | 14,530.00 | 14,232.01 | 61,015 |
| 2025-02-19 | 14,470.00 | 14,500.00 | 14,370.00 | 14,440.00 | 14,143.86 | 37,460 |
| 2025-02-18 | 14,400.00 | 14,520.00 | 14,360.00 | 14,510.00 | 14,212.42 | 55,076 |
| 2025-02-17 | 14,140.00 | 14,480.00 | 14,140.00 | 14,460.00 | 14,163.45 | 71,427 |
| 2025-02-14 | 14,160.00 | 14,260.00 | 14,140.00 | 14,180.00 | 13,889.19 | 41,178 |
| 2025-02-13 | 14,200.00 | 14,330.00 | 14,090.00 | 14,160.00 | 13,869.60 | 67,593 |
| 2025-02-12 | 14,250.00 | 14,320.00 | 14,130.00 | 14,130.00 | 13,840.21 | 87,409 |
| 2025-02-11 | 14,390.00 | 14,390.00 | 14,240.00 | 14,280.00 | 13,987.14 | 43,980 |
| 2025-02-10 | 14,300.00 | 14,390.00 | 14,210.00 | 14,290.00 | 13,996.93 | 77,385 |
| 2025-02-07 | 14,580.00 | 14,620.00 | 14,350.00 | 14,350.00 | 14,055.70 | 78,661 |
| 2025-02-06 | 14,550.00 | 14,700.00 | 14,530.00 | 14,620.00 | 14,320.16 | 96,119 |
| 2025-02-05 | 14,510.00 | 14,660.00 | 14,440.00 | 14,550.00 | 14,251.60 | 76,081 |
| 2025-02-04 | 14,430.00 | 14,600.00 | 14,410.00 | 14,480.00 | 14,183.04 | 81,565 |
| 2025-02-03 | 14,440.00 | 14,600.00 | 14,350.00 | 14,390.00 | 14,094.88 | 84,263 |
| 2025-01-31 | 14,780.00 | 14,860.00 | 14,590.00 | 14,620.00 | 14,320.16 | 201,310 |
| 2025-01-24 | 14,140.00 | 14,430.00 | 14,140.00 | 14,330.00 | 14,036.11 | 66,208 |
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.