Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14,460.00 | 14,490.00 | 14,140.00 | 14,140.00 | 13,850.01 | 203,104 |
| 2025-01-22 | 14,400.00 | 14,600.00 | 14,380.00 | 14,460.00 | 14,163.45 | 92,016 |
| 2025-01-21 | 14,430.00 | 14,640.00 | 14,320.00 | 14,320.00 | 14,026.32 | 95,248 |
| 2025-01-20 | 14,530.00 | 14,600.00 | 14,350.00 | 14,460.00 | 14,163.45 | 73,488 |
| 2025-01-17 | 14,590.00 | 14,640.00 | 14,440.00 | 14,520.00 | 14,222.21 | 85,937 |
| 2025-01-16 | 14,620.00 | 14,720.00 | 14,550.00 | 14,650.00 | 14,349.55 | 61,805 |
| 2025-01-15 | 14,700.00 | 14,740.00 | 14,560.00 | 14,570.00 | 14,271.19 | 92,405 |
| 2025-01-14 | 15,150.00 | 15,220.00 | 14,700.00 | 14,710.00 | 14,408.32 | 219,947 |
| 2025-01-13 | 15,130.00 | 15,460.00 | 15,120.00 | 15,160.00 | 14,849.09 | 231,756 |
| 2025-01-10 | 15,220.00 | 15,400.00 | 15,000.00 | 15,110.00 | 14,800.11 | 195,049 |
| 2025-01-09 | 15,260.00 | 15,330.00 | 15,050.00 | 15,150.00 | 14,839.29 | 154,765 |
| 2025-01-08 | 15,370.00 | 15,530.00 | 15,110.00 | 15,120.00 | 14,809.91 | 338,109 |
| 2025-01-07 | 15,610.00 | 15,610.00 | 15,090.00 | 15,240.00 | 14,927.45 | 466,077 |
| 2025-01-06 | 15,910.00 | 15,910.00 | 15,250.00 | 15,730.00 | 15,407.40 | 1,309,430 |
| 2025-01-03 | 14,580.00 | 15,100.00 | 14,410.00 | 15,090.00 | 14,780.53 | 369,326 |
| 2025-01-02 | 14,320.00 | 14,430.00 | 14,220.00 | 14,400.00 | 14,104.68 | 74,575 |
| 2024-12-30 | 13,930.00 | 14,350.00 | 13,850.00 | 14,250.00 | 13,957.75 | 48,484 |
| 2024-12-27 | 14,000.00 | 14,110.00 | 13,940.00 | 13,990.00 | 13,703.08 | 57,218 |
| 2024-12-26 | 14,330.00 | 14,330.00 | 14,100.00 | 14,190.00 | 13,605.14 | 26,819 |
| 2024-12-24 | 14,110.00 | 14,290.00 | 14,080.00 | 14,250.00 | 13,662.66 | 36,751 |
| 2024-12-23 | 13,900.00 | 14,140.00 | 13,890.00 | 14,110.00 | 13,528.43 | 47,837 |
| 2024-12-20 | 14,080.00 | 14,080.00 | 13,890.00 | 13,930.00 | 13,355.85 | 49,698 |
| 2024-12-19 | 14,100.00 | 14,100.00 | 13,900.00 | 14,030.00 | 13,451.73 | 97,417 |
| 2024-12-18 | 14,200.00 | 14,280.00 | 14,100.00 | 14,190.00 | 13,605.14 | 40,216 |
| 2024-12-17 | 14,270.00 | 14,340.00 | 14,170.00 | 14,200.00 | 13,614.72 | 40,775 |
| 2024-12-16 | 14,300.00 | 14,380.00 | 14,210.00 | 14,250.00 | 13,662.66 | 32,350 |
| 2024-12-13 | 14,250.00 | 14,380.00 | 14,210.00 | 14,280.00 | 13,691.43 | 64,815 |
| 2024-12-12 | 14,140.00 | 14,380.00 | 14,100.00 | 14,250.00 | 13,662.66 | 64,683 |
| 2024-12-11 | 13,860.00 | 14,200.00 | 13,860.00 | 14,140.00 | 13,557.20 | 44,055 |
| 2024-12-10 | 13,350.00 | 14,050.00 | 13,350.00 | 14,000.00 | 13,422.97 | 115,772 |
| 2024-12-09 | 13,830.00 | 14,030.00 | 13,590.00 | 13,590.00 | 13,029.87 | 179,079 |
| 2024-12-06 | 14,150.00 | 14,200.00 | 13,910.00 | 14,050.00 | 13,470.91 | 121,085 |
| 2024-12-05 | 14,330.00 | 14,330.00 | 14,150.00 | 14,150.00 | 13,566.78 | 64,821 |
| 2024-12-04 | 14,150.00 | 14,360.00 | 14,150.00 | 14,320.00 | 13,729.78 | 122,803 |
| 2024-12-03 | 14,120.00 | 14,620.00 | 14,120.00 | 14,560.00 | 13,959.89 | 64,513 |
| 2024-12-02 | 14,430.00 | 14,490.00 | 14,000.00 | 14,250.00 | 13,662.66 | 91,636 |
| 2024-11-29 | 14,860.00 | 14,870.00 | 14,390.00 | 14,460.00 | 13,864.01 | 82,561 |
| 2024-11-28 | 14,790.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14,247.52 | 54,407 |
| 2024-11-27 | 14,840.00 | 14,870.00 | 14,700.00 | 14,790.00 | 14,180.41 | 66,196 |
| 2024-11-26 | 14,710.00 | 14,880.00 | 14,670.00 | 14,830.00 | 14,218.76 | 87,738 |
| 2024-11-25 | 14,630.00 | 14,820.00 | 14,580.00 | 14,710.00 | 14,103.70 | 81,400 |
| 2024-11-22 | 14,540.00 | 14,700.00 | 14,520.00 | 14,590.00 | 13,988.65 | 74,247 |
| 2024-11-21 | 14,750.00 | 14,750.00 | 14,510.00 | 14,580.00 | 13,979.06 | 83,674 |
| 2024-11-20 | 14,160.00 | 15,220.00 | 14,150.00 | 14,770.00 | 14,161.23 | 571,847 |
| 2024-11-19 | 14,250.00 | 14,310.00 | 14,160.00 | 14,190.00 | 13,605.14 | 40,408 |
| 2024-11-18 | 14,180.00 | 14,360.00 | 14,100.00 | 14,250.00 | 13,662.66 | 68,309 |
| 2024-11-15 | 13,910.00 | 14,180.00 | 13,910.00 | 14,180.00 | 13,595.55 | 60,969 |
| 2024-11-14 | 14,030.00 | 14,130.00 | 13,970.00 | 14,000.00 | 13,422.97 | 96,718 |
| 2024-11-13 | 14,060.00 | 14,240.00 | 14,020.00 | 14,020.00 | 13,442.14 | 109,944 |
| 2024-11-12 | 14,360.00 | 14,400.00 | 14,110.00 | 14,110.00 | 13,528.43 | 142,680 |
| 2024-11-11 | 14,490.00 | 14,490.00 | 14,260.00 | 14,360.00 | 13,768.13 | 110,551 |
| 2024-11-08 | 14,570.00 | 14,710.00 | 14,370.00 | 14,370.00 | 13,777.72 | 82,146 |
| 2024-11-07 | 14,330.00 | 14,390.00 | 14,260.00 | 14,350.00 | 13,758.54 | 61,680 |
| 2024-11-06 | 14,460.00 | 14,590.00 | 14,250.00 | 14,350.00 | 13,758.54 | 84,397 |
| 2024-11-05 | 14,480.00 | 14,560.00 | 14,400.00 | 14,440.00 | 13,844.83 | 53,553 |
| 2024-11-04 | 14,320.00 | 14,530.00 | 14,290.00 | 14,500.00 | 13,902.36 | 58,805 |
| 2024-11-01 | 14,350.00 | 14,430.00 | 14,250.00 | 14,300.00 | 13,710.60 | 67,492 |
| 2024-10-31 | 14,350.00 | 14,430.00 | 14,250.00 | 14,350.00 | 13,758.54 | 71,080 |
| 2024-10-30 | 14,470.00 | 14,510.00 | 14,360.00 | 14,430.00 | 13,835.24 | 76,039 |
| 2024-10-29 | 14,430.00 | 14,490.00 | 14,330.00 | 14,470.00 | 13,873.59 | 87,887 |
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.