Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,190.00 | 10,400.00 | 10,190.00 | 10,370.00 | 10,370.00 | 14,105 |
| 2026-10-16 | 10,090.00 | 10,480.00 | 10,090.00 | 10,380.00 | 10,380.00 | 3,921 |
| 2026-10-15 | 10,350.00 | 10,350.00 | 10,050.00 | 10,240.00 | 10,240.00 | 14,806 |
| 2026-10-14 | 10,210.00 | 10,440.00 | 10,190.00 | 10,340.00 | 10,340.00 | 4,290 |
| 2026-10-13 | 10,240.00 | 10,310.00 | 10,000.00 | 10,260.00 | 10,260.00 | 28,119 |
| 2026-10-12 | 10,490.00 | 10,490.00 | 10,230.00 | 10,270.00 | 10,270.00 | 9,648 |
| 2026-10-08 | 10,420.00 | 10,470.00 | 10,300.00 | 10,430.00 | 10,430.00 | 6,018 |
| 2026-10-07 | 10,340.00 | 10,490.00 | 10,260.00 | 10,490.00 | 10,490.00 | 19,134 |
| 2026-10-06 | 10,480.00 | 10,480.00 | 10,210.00 | 10,460.00 | 10,460.00 | 38,128 |
| 2026-10-02 | 10,400.00 | 10,530.00 | 10,360.00 | 10,480.00 | 10,480.00 | 8,172 |
| 2026-10-01 | 10,530.00 | 10,730.00 | 10,360.00 | 10,500.00 | 10,500.00 | 10,199 |
| 2026-09-30 | 10,590.00 | 10,740.00 | 10,550.00 | 10,680.00 | 10,680.00 | 8,108 |
| 2026-09-29 | 10,760.00 | 10,760.00 | 10,400.00 | 10,670.00 | 10,670.00 | 6,950 |
| 2026-09-28 | 10,600.00 | 10,870.00 | 10,550.00 | 10,840.00 | 10,840.00 | 7,667 |
| 2026-09-23 | 10,960.00 | 10,960.00 | 10,610.00 | 10,740.00 | 10,740.00 | 6,560 |
| 2026-09-22 | 11,300.00 | 11,300.00 | 10,700.00 | 11,000.00 | 11,000.00 | 10,691 |
| 2026-09-21 | 11,100.00 | 11,100.00 | 10,300.00 | 10,920.00 | 10,920.00 | 16,277 |
| 2026-09-18 | 10,960.00 | 11,420.00 | 10,830.00 | 11,070.00 | 11,070.00 | 37,233 |
| 2026-09-17 | 10,540.00 | 10,640.00 | 10,410.00 | 10,640.00 | 10,640.00 | 2,384 |
| 2026-09-16 | 10,500.00 | 11,080.00 | 10,310.00 | 10,470.00 | 10,470.00 | 9,904 |
| 2026-09-15 | 10,670.00 | 10,670.00 | 10,260.00 | 10,500.00 | 10,500.00 | 3,401 |
| 2026-09-14 | 10,570.00 | 10,620.00 | 10,300.00 | 10,560.00 | 10,560.00 | 12,267 |
| 2026-09-11 | 10,490.00 | 10,570.00 | 10,350.00 | 10,570.00 | 10,570.00 | 1,088 |
| 2026-09-10 | 10,580.00 | 10,580.00 | 10,370.00 | 10,430.00 | 10,430.00 | 2,499 |
| 2026-09-09 | 10,680.00 | 10,680.00 | 10,420.00 | 10,430.00 | 10,430.00 | 8,351 |
| 2026-09-08 | 10,790.00 | 10,790.00 | 10,510.00 | 10,670.00 | 10,670.00 | 5,717 |
| 2026-09-07 | 10,750.00 | 10,750.00 | 10,610.00 | 10,710.00 | 10,710.00 | 5,077 |
| 2026-09-04 | 10,710.00 | 10,710.00 | 10,410.00 | 10,650.00 | 10,650.00 | 3,682 |
| 2026-09-03 | 10,680.00 | 10,680.00 | 10,410.00 | 10,420.00 | 10,420.00 | 7,718 |
| 2026-09-02 | 10,840.00 | 10,840.00 | 10,560.00 | 10,660.00 | 10,660.00 | 9,722 |
| 2026-09-01 | 11,290.00 | 11,290.00 | 10,770.00 | 10,950.00 | 10,950.00 | 43,159 |
| 2026-08-31 | 10,800.00 | 10,800.00 | 10,530.00 | 10,660.00 | 10,660.00 | 736 |
| 2026-08-28 | 10,800.00 | 10,800.00 | 10,520.00 | 10,700.00 | 10,700.00 | 8,983 |
| 2026-08-27 | 11,050.00 | 11,050.00 | 10,620.00 | 10,620.00 | 10,620.00 | 7,294 |
| 2026-08-26 | 11,150.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | 7,928 |
| 2026-08-25 | 10,970.00 | 11,190.00 | 10,750.00 | 11,190.00 | 11,190.00 | 7,683 |
| 2026-08-24 | 11,000.00 | 11,020.00 | 10,720.00 | 10,950.00 | 10,950.00 | 3,217 |
| 2026-08-21 | 11,170.00 | 11,170.00 | 10,730.00 | 10,900.00 | 10,900.00 | 3,416 |
| 2026-08-20 | 11,270.00 | 11,270.00 | 10,870.00 | 11,050.00 | 11,050.00 | 4,963 |
| 2026-08-19 | 11,220.00 | 11,220.00 | 10,860.00 | 11,210.00 | 11,210.00 | 3,311 |
| 2026-08-18 | 11,410.00 | 11,410.00 | 11,000.00 | 11,250.00 | 11,250.00 | 8,933 |
| 2026-08-14 | 11,250.00 | 11,480.00 | 11,150.00 | 11,410.00 | 11,410.00 | 7,363 |
| 2026-08-13 | 11,300.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | 10,458 |
| 2026-08-12 | 11,440.00 | 11,480.00 | 11,200.00 | 11,260.00 | 11,260.00 | 10,170 |
| 2026-08-11 | 11,630.00 | 11,630.00 | 11,270.00 | 11,420.00 | 11,420.00 | 17,024 |
| 2026-08-10 | 11,850.00 | 11,910.00 | 11,510.00 | 11,630.00 | 11,630.00 | 17,752 |
| 2026-08-07 | 11,410.00 | 11,900.00 | 11,410.00 | 11,670.00 | 11,670.00 | 14,768 |
| 2026-08-06 | 11,500.00 | 11,660.00 | 11,050.00 | 11,500.00 | 11,500.00 | 19,687 |
| 2026-08-05 | 11,670.00 | 11,670.00 | 11,430.00 | 11,530.00 | 11,530.00 | 5,956 |
| 2026-08-04 | 11,370.00 | 11,590.00 | 11,060.00 | 11,540.00 | 11,540.00 | 17,539 |
| 2026-08-03 | 11,150.00 | 11,400.00 | 11,070.00 | 11,360.00 | 11,360.00 | 9,689 |
| 2026-07-31 | 10,830.00 | 11,270.00 | 10,710.00 | 11,270.00 | 11,270.00 | 5,874 |
| 2026-07-30 | 10,690.00 | 10,860.00 | 10,530.00 | 10,670.00 | 10,670.00 | 15,333 |
| 2026-07-29 | 10,820.00 | 10,950.00 | 10,210.00 | 10,700.00 | 10,700.00 | 30,439 |
| 2026-07-28 | 10,890.00 | 10,900.00 | 10,570.00 | 10,820.00 | 10,820.00 | 10,099 |
| 2026-07-27 | 10,890.00 | 10,890.00 | 10,700.00 | 10,890.00 | 10,890.00 | 5,387 |
| 2026-07-24 | 10,980.00 | 11,070.00 | 10,630.00 | 10,890.00 | 10,890.00 | 11,671 |
| 2026-07-23 | 10,640.00 | 10,860.00 | 10,640.00 | 10,820.00 | 10,820.00 | 2,561 |
| 2026-07-22 | 10,990.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 5,721 |
| 2026-07-21 | 10,650.00 | 10,860.00 | 10,350.00 | 10,790.00 | 10,790.00 | 18,905 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 175.0000 KRW |
| 2022-12-28 | 175.0000 KRW |
| 2021-12-29 | 125.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.