Daewon Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14,360.00 | 14,490.00 | 14,310.00 | 14,470.00 | 13,873.59 | 89,710 |
| 2024-10-25 | 14,520.00 | 14,560.00 | 14,340.00 | 14,350.00 | 13,758.54 | 225,589 |
| 2024-10-24 | 14,520.00 | 14,900.00 | 14,500.00 | 14,500.00 | 13,902.36 | 150,523 |
| 2024-10-23 | 14,670.00 | 15,050.00 | 14,510.00 | 14,670.00 | 14,065.35 | 230,237 |
| 2024-10-22 | 15,190.00 | 15,190.00 | 14,600.00 | 14,600.00 | 13,998.24 | 417,948 |
| 2024-10-21 | 15,480.00 | 15,600.00 | 15,150.00 | 15,190.00 | 14,563.92 | 259,869 |
| 2024-10-18 | 16,000.00 | 16,240.00 | 15,410.00 | 15,430.00 | 14,794.03 | 683,604 |
| 2024-10-17 | 15,900.00 | 16,070.00 | 15,600.00 | 15,690.00 | 15,043.31 | 659,899 |
| 2024-10-16 | 14,980.00 | 16,780.00 | 14,860.00 | 15,900.00 | 15,244.65 | 5,135,891 |
| 2024-10-15 | 14,740.00 | 14,960.00 | 14,680.00 | 14,940.00 | 14,324.22 | 139,646 |
| 2024-10-14 | 14,720.00 | 14,850.00 | 14,640.00 | 14,740.00 | 14,132.47 | 80,969 |
| 2024-10-11 | 14,750.00 | 14,800.00 | 14,600.00 | 14,670.00 | 14,065.35 | 88,662 |
| 2024-10-10 | 14,670.00 | 14,940.00 | 14,660.00 | 14,740.00 | 14,132.47 | 92,004 |
| 2024-10-08 | 14,530.00 | 14,960.00 | 14,510.00 | 14,620.00 | 14,017.41 | 153,268 |
| 2024-10-07 | 14,540.00 | 14,660.00 | 14,460.00 | 14,530.00 | 13,931.12 | 55,526 |
| 2024-10-04 | 14,410.00 | 14,640.00 | 14,350.00 | 14,480.00 | 13,883.18 | 51,911 |
| 2024-10-02 | 14,510.00 | 14,660.00 | 14,300.00 | 14,370.00 | 13,777.72 | 181,657 |
| 2024-09-30 | 14,710.00 | 14,830.00 | 14,530.00 | 14,660.00 | 14,055.76 | 100,468 |
| 2024-09-27 | 15,040.00 | 15,040.00 | 14,760.00 | 14,760.00 | 14,151.64 | 124,247 |
| 2024-09-26 | 14,820.00 | 15,030.00 | 14,800.00 | 15,000.00 | 14,381.75 | 126,352 |
| 2024-09-25 | 15,010.00 | 15,120.00 | 14,710.00 | 14,820.00 | 14,209.17 | 138,006 |
| 2024-09-24 | 15,090.00 | 15,090.00 | 14,750.00 | 14,960.00 | 14,343.40 | 127,525 |
| 2024-09-23 | 14,800.00 | 15,170.00 | 14,730.00 | 14,960.00 | 14,343.40 | 281,149 |
| 2024-09-20 | 14,700.00 | 14,860.00 | 14,600.00 | 14,770.00 | 14,161.23 | 122,194 |
| 2024-09-19 | 14,610.00 | 14,800.00 | 14,590.00 | 14,640.00 | 14,036.59 | 126,829 |
| 2024-09-13 | 14,620.00 | 14,770.00 | 14,500.00 | 14,600.00 | 13,998.24 | 128,159 |
| 2024-09-12 | 14,280.00 | 14,850.00 | 14,280.00 | 14,620.00 | 14,017.41 | 276,197 |
| 2024-09-11 | 14,260.00 | 14,540.00 | 14,200.00 | 14,250.00 | 13,662.66 | 89,026 |
| 2024-09-10 | 14,260.00 | 14,510.00 | 14,210.00 | 14,230.00 | 13,643.49 | 107,922 |
| 2024-09-09 | 14,000.00 | 14,450.00 | 13,990.00 | 14,300.00 | 13,710.60 | 172,256 |
| 2024-09-06 | 14,100.00 | 14,260.00 | 14,050.00 | 14,100.00 | 13,518.84 | 135,549 |
| 2024-09-05 | 14,300.00 | 14,350.00 | 14,070.00 | 14,200.00 | 13,614.72 | 208,059 |
| 2024-09-04 | 14,330.00 | 14,450.00 | 14,230.00 | 14,240.00 | 13,653.07 | 338,529 |
| 2024-09-03 | 14,840.00 | 14,920.00 | 14,600.00 | 14,600.00 | 13,998.24 | 232,888 |
| 2024-09-02 | 15,130.00 | 15,130.00 | 14,780.00 | 14,800.00 | 14,189.99 | 246,552 |
| 2024-08-30 | 14,980.00 | 15,200.00 | 14,900.00 | 15,130.00 | 14,506.39 | 203,127 |
| 2024-08-29 | 14,780.00 | 15,600.00 | 14,720.00 | 14,980.00 | 14,362.57 | 579,580 |
| 2024-08-28 | 14,920.00 | 15,280.00 | 14,870.00 | 14,870.00 | 14,257.11 | 371,739 |
| 2024-08-27 | 15,050.00 | 15,100.00 | 14,780.00 | 14,910.00 | 14,295.46 | 252,047 |
| 2024-08-26 | 15,380.00 | 15,390.00 | 14,990.00 | 15,070.00 | 14,448.86 | 378,612 |
| 2024-08-23 | 15,200.00 | 15,380.00 | 15,150.00 | 15,280.00 | 14,650.21 | 314,671 |
| 2024-08-22 | 15,740.00 | 15,740.00 | 15,310.00 | 15,420.00 | 14,784.44 | 580,054 |
| 2024-08-21 | 16,590.00 | 16,810.00 | 15,540.00 | 15,770.00 | 15,120.01 | 1,211,081 |
| 2024-08-20 | 17,440.00 | 17,580.00 | 16,430.00 | 16,520.00 | 15,839.10 | 1,924,416 |
| 2024-08-19 | 16,880.00 | 17,890.00 | 16,530.00 | 17,830.00 | 17,095.11 | 7,812,002 |
| 2024-08-16 | 15,960.00 | 16,550.00 | 15,600.00 | 16,300.00 | 15,628.17 | 845,760 |
| 2024-08-14 | 16,330.00 | 16,440.00 | 16,020.00 | 16,250.00 | 15,580.23 | 436,266 |
| 2024-08-13 | 16,530.00 | 16,540.00 | 15,900.00 | 16,160.00 | 15,493.94 | 429,025 |
| 2024-08-12 | 16,730.00 | 16,920.00 | 16,320.00 | 16,430.00 | 15,752.81 | 675,410 |
| 2024-08-09 | 16,690.00 | 17,060.00 | 16,460.00 | 16,600.00 | 15,915.80 | 1,059,528 |
| 2024-08-08 | 16,090.00 | 17,190.00 | 16,030.00 | 16,500.00 | 15,819.92 | 3,610,156 |
| 2024-08-07 | 15,280.00 | 16,320.00 | 15,270.00 | 16,300.00 | 15,628.17 | 1,016,346 |
| 2024-08-06 | 14,800.00 | 15,350.00 | 14,710.00 | 15,300.00 | 14,669.38 | 536,581 |
| 2024-08-05 | 15,500.00 | 15,680.00 | 14,000.00 | 14,700.00 | 14,094.11 | 791,722 |
| 2024-08-02 | 15,630.00 | 16,240.00 | 15,200.00 | 15,730.00 | 15,081.66 | 1,104,195 |
| 2024-08-01 | 15,850.00 | 16,040.00 | 15,810.00 | 15,840.00 | 15,187.13 | 436,109 |
| 2024-07-31 | 16,000.00 | 16,340.00 | 15,650.00 | 15,900.00 | 15,244.65 | 882,588 |
| 2024-07-30 | 16,020.00 | 16,700.00 | 15,610.00 | 16,060.00 | 15,398.06 | 2,272,354 |
| 2024-07-29 | 16,130.00 | 16,290.00 | 15,790.00 | 15,940.00 | 15,283.01 | 598,190 |
| 2024-07-26 | 15,640.00 | 16,240.00 | 15,640.00 | 16,010.00 | 15,350.12 | 707,027 |
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.