Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,150.00 | 6,170.00 | 6,050.00 | 6,120.00 | 5,835.62 | 5,696 |
| 2024-07-24 | 6,200.00 | 6,220.00 | 6,120.00 | 6,200.00 | 5,911.90 | 1,050 |
| 2024-07-23 | 6,150.00 | 6,210.00 | 6,090.00 | 6,170.00 | 5,883.30 | 7,276 |
| 2024-07-22 | 6,220.00 | 6,220.00 | 6,110.00 | 6,200.00 | 5,911.90 | 5,036 |
| 2024-07-19 | 6,220.00 | 6,240.00 | 6,100.00 | 6,220.00 | 5,930.97 | 8,739 |
| 2024-07-18 | 6,270.00 | 6,270.00 | 6,150.00 | 6,240.00 | 5,950.04 | 9,645 |
| 2024-07-17 | 6,300.00 | 6,300.00 | 6,240.00 | 6,280.00 | 5,988.18 | 3,420 |
| 2024-07-16 | 6,270.00 | 6,300.00 | 6,240.00 | 6,290.00 | 5,997.72 | 2,952 |
| 2024-07-15 | 6,280.00 | 6,310.00 | 6,250.00 | 6,270.00 | 5,978.65 | 2,464 |
| 2024-07-12 | 6,290.00 | 6,290.00 | 6,210.00 | 6,280.00 | 5,988.18 | 1,360 |
| 2024-07-11 | 6,210.00 | 6,290.00 | 6,210.00 | 6,290.00 | 5,997.72 | 3,084 |
| 2024-07-10 | 6,220.00 | 6,270.00 | 6,100.00 | 6,240.00 | 5,950.04 | 11,062 |
| 2024-07-09 | 6,300.00 | 6,350.00 | 6,210.00 | 6,270.00 | 5,978.65 | 4,139 |
| 2024-07-08 | 6,230.00 | 6,350.00 | 6,230.00 | 6,320.00 | 6,026.33 | 9,111 |
| 2024-07-05 | 6,270.00 | 6,300.00 | 6,220.00 | 6,270.00 | 5,978.65 | 4,013 |
| 2024-07-04 | 6,150.00 | 6,230.00 | 6,140.00 | 6,230.00 | 5,940.51 | 3,277 |
| 2024-07-03 | 6,210.00 | 6,260.00 | 6,110.00 | 6,150.00 | 5,864.23 | 13,890 |
| 2024-07-02 | 6,290.00 | 6,340.00 | 6,190.00 | 6,210.00 | 5,921.44 | 10,956 |
| 2024-07-01 | 6,310.00 | 6,310.00 | 6,220.00 | 6,290.00 | 5,997.72 | 2,640 |
| 2024-06-28 | 6,320.00 | 6,320.00 | 6,180.00 | 6,300.00 | 6,007.26 | 7,591 |
| 2024-06-27 | 6,310.00 | 6,600.00 | 6,240.00 | 6,240.00 | 5,950.04 | 12,773 |
| 2024-06-26 | 6,290.00 | 6,350.00 | 6,280.00 | 6,300.00 | 6,007.26 | 11,006 |
| 2024-06-25 | 6,260.00 | 6,310.00 | 6,190.00 | 6,290.00 | 5,997.72 | 4,768 |
| 2024-06-24 | 6,290.00 | 6,290.00 | 6,190.00 | 6,240.00 | 5,950.04 | 7,831 |
| 2024-06-21 | 6,280.00 | 6,290.00 | 6,230.00 | 6,290.00 | 5,997.72 | 3,522 |
| 2024-06-20 | 6,340.00 | 6,340.00 | 6,250.00 | 6,290.00 | 5,997.72 | 6,815 |
| 2024-06-19 | 6,300.00 | 6,330.00 | 6,250.00 | 6,270.00 | 5,978.65 | 8,065 |
| 2024-06-18 | 6,220.00 | 6,370.00 | 6,220.00 | 6,310.00 | 6,016.79 | 19,572 |
| 2024-06-17 | 6,100.00 | 6,240.00 | 6,090.00 | 6,240.00 | 5,950.04 | 13,520 |
| 2024-06-14 | 6,260.00 | 6,300.00 | 6,080.00 | 6,110.00 | 5,826.08 | 52,574 |
| 2024-06-13 | 6,300.00 | 6,300.00 | 6,230.00 | 6,260.00 | 5,969.11 | 13,079 |
| 2024-06-12 | 6,180.00 | 6,280.00 | 6,170.00 | 6,270.00 | 5,978.65 | 4,550 |
| 2024-06-11 | 6,200.00 | 6,240.00 | 6,080.00 | 6,180.00 | 5,892.83 | 12,163 |
| 2024-06-10 | 6,300.00 | 6,310.00 | 6,170.00 | 6,200.00 | 5,911.90 | 26,986 |
| 2024-06-07 | 6,330.00 | 6,390.00 | 6,290.00 | 6,350.00 | 6,054.93 | 15,933 |
| 2024-06-05 | 6,220.00 | 6,420.00 | 6,220.00 | 6,360.00 | 6,064.47 | 9,938 |
| 2024-06-04 | 6,230.00 | 6,290.00 | 6,220.00 | 6,220.00 | 5,930.97 | 4,812 |
| 2024-06-03 | 6,230.00 | 6,280.00 | 6,180.00 | 6,280.00 | 5,988.18 | 8,323 |
| 2024-05-31 | 6,140.00 | 6,180.00 | 6,000.00 | 6,180.00 | 5,892.83 | 9,249 |
| 2024-05-30 | 6,230.00 | 6,240.00 | 6,120.00 | 6,140.00 | 5,854.69 | 6,550 |
| 2024-05-29 | 6,310.00 | 6,310.00 | 6,200.00 | 6,240.00 | 5,950.04 | 12,985 |
| 2024-05-28 | 6,280.00 | 6,370.00 | 6,190.00 | 6,320.00 | 6,026.33 | 18,863 |
| 2024-05-27 | 6,300.00 | 6,310.00 | 6,140.00 | 6,260.00 | 5,969.11 | 18,789 |
| 2024-05-24 | 6,300.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,007.26 | 5,625 |
| 2024-05-23 | 6,300.00 | 6,330.00 | 6,260.00 | 6,310.00 | 6,016.79 | 1,526 |
| 2024-05-22 | 6,230.00 | 6,360.00 | 6,220.00 | 6,290.00 | 5,997.72 | 8,657 |
| 2024-05-21 | 6,200.00 | 6,260.00 | 6,190.00 | 6,240.00 | 5,950.04 | 7,789 |
| 2024-05-20 | 6,340.00 | 6,340.00 | 6,220.00 | 6,230.00 | 5,940.51 | 23,003 |
| 2024-05-17 | 6,540.00 | 6,570.00 | 6,340.00 | 6,340.00 | 6,045.40 | 43,181 |
| 2024-05-16 | 6,640.00 | 6,770.00 | 6,280.00 | 6,620.00 | 6,312.39 | 20,756 |
| 2024-05-14 | 6,580.00 | 6,690.00 | 6,540.00 | 6,620.00 | 6,312.39 | 10,091 |
| 2024-05-13 | 6,630.00 | 6,640.00 | 6,510.00 | 6,600.00 | 6,293.32 | 16,411 |
| 2024-05-10 | 6,600.00 | 6,640.00 | 6,590.00 | 6,610.00 | 6,302.85 | 6,483 |
| 2024-05-09 | 6,600.00 | 6,650.00 | 6,530.00 | 6,600.00 | 6,293.32 | 6,094 |
| 2024-05-08 | 6,570.00 | 6,610.00 | 6,560.00 | 6,600.00 | 6,293.32 | 4,673 |
| 2024-05-07 | 6,620.00 | 6,680.00 | 6,560.00 | 6,570.00 | 6,264.71 | 5,855 |
| 2024-05-03 | 6,590.00 | 6,710.00 | 6,500.00 | 6,570.00 | 6,264.71 | 14,728 |
| 2024-05-02 | 6,580.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,283.78 | 7,140 |
| 2024-04-30 | 6,660.00 | 6,660.00 | 6,550.00 | 6,570.00 | 6,264.71 | 14,277 |
| 2024-04-29 | 6,670.00 | 6,820.00 | 6,580.00 | 6,630.00 | 6,321.92 | 32,280 |
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.