Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,460.00 | 6,660.00 | 6,420.00 | 6,610.00 | 6,302.85 | 22,969 |
| 2024-04-25 | 6,510.00 | 6,550.00 | 6,410.00 | 6,460.00 | 6,159.82 | 17,368 |
| 2024-04-24 | 6,460.00 | 6,920.00 | 6,430.00 | 6,510.00 | 6,207.50 | 112,505 |
| 2024-04-23 | 6,390.00 | 6,500.00 | 6,390.00 | 6,460.00 | 6,159.82 | 18,171 |
| 2024-04-22 | 6,450.00 | 6,450.00 | 6,320.00 | 6,440.00 | 6,140.75 | 3,580 |
| 2024-04-19 | 6,390.00 | 6,390.00 | 6,160.00 | 6,340.00 | 6,045.40 | 6,076 |
| 2024-04-18 | 6,220.00 | 6,340.00 | 6,220.00 | 6,330.00 | 6,035.86 | 3,336 |
| 2024-04-17 | 6,480.00 | 6,480.00 | 6,270.00 | 6,290.00 | 5,997.72 | 5,525 |
| 2024-04-16 | 6,180.00 | 6,280.00 | 6,180.00 | 6,250.00 | 5,959.58 | 5,375 |
| 2024-04-15 | 6,360.00 | 6,360.00 | 6,200.00 | 6,270.00 | 5,978.65 | 19,310 |
| 2024-04-12 | 6,450.00 | 6,470.00 | 6,340.00 | 6,370.00 | 6,074.00 | 11,675 |
| 2024-04-11 | 6,380.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,150.29 | 16,050 |
| 2024-04-09 | 6,520.00 | 6,520.00 | 6,360.00 | 6,470.00 | 6,169.36 | 14,526 |
| 2024-04-08 | 6,390.00 | 6,490.00 | 6,360.00 | 6,430.00 | 6,131.21 | 10,963 |
| 2024-04-05 | 6,390.00 | 6,480.00 | 6,300.00 | 6,390.00 | 6,093.07 | 9,590 |
| 2024-04-04 | 6,250.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,045.40 | 19,702 |
| 2024-04-03 | 6,280.00 | 6,360.00 | 6,210.00 | 6,310.00 | 6,016.79 | 32,825 |
| 2024-04-02 | 6,200.00 | 6,340.00 | 6,200.00 | 6,280.00 | 5,988.18 | 33,366 |
| 2024-04-01 | 6,290.00 | 6,380.00 | 6,230.00 | 6,250.00 | 5,959.58 | 17,009 |
| 2024-03-29 | 6,480.00 | 6,480.00 | 6,290.00 | 6,290.00 | 5,997.72 | 7,010 |
| 2024-03-28 | 6,280.00 | 6,590.00 | 6,280.00 | 6,480.00 | 6,178.89 | 34,697 |
| 2024-03-27 | 6,330.00 | 6,330.00 | 6,270.00 | 6,330.00 | 6,035.86 | 6,703 |
| 2024-03-26 | 6,290.00 | 6,350.00 | 6,270.00 | 6,310.00 | 6,016.79 | 8,474 |
| 2024-03-25 | 6,400.00 | 6,530.00 | 6,290.00 | 6,290.00 | 5,997.72 | 12,671 |
| 2024-03-22 | 6,320.00 | 6,390.00 | 6,280.00 | 6,360.00 | 6,064.47 | 4,219 |
| 2024-03-21 | 6,300.00 | 6,360.00 | 6,250.00 | 6,320.00 | 6,026.33 | 9,871 |
| 2024-03-20 | 6,350.00 | 6,350.00 | 6,310.00 | 6,310.00 | 6,016.79 | 6,584 |
| 2024-03-19 | 6,340.00 | 6,370.00 | 6,240.00 | 6,350.00 | 6,054.93 | 11,693 |
| 2024-03-18 | 6,310.00 | 6,370.00 | 6,260.00 | 6,310.00 | 6,016.79 | 6,136 |
| 2024-03-15 | 6,270.00 | 6,310.00 | 6,200.00 | 6,310.00 | 6,016.79 | 12,062 |
| 2024-03-14 | 6,270.00 | 6,320.00 | 6,190.00 | 6,260.00 | 5,969.11 | 19,210 |
| 2024-03-13 | 6,310.00 | 6,350.00 | 6,240.00 | 6,290.00 | 5,997.72 | 10,083 |
| 2024-03-12 | 6,340.00 | 6,410.00 | 6,250.00 | 6,310.00 | 6,016.79 | 7,631 |
| 2024-03-11 | 6,270.00 | 6,390.00 | 6,270.00 | 6,340.00 | 6,045.40 | 5,352 |
| 2024-03-08 | 6,280.00 | 6,350.00 | 6,270.00 | 6,340.00 | 6,045.40 | 7,198 |
| 2024-03-07 | 6,320.00 | 6,370.00 | 6,250.00 | 6,270.00 | 5,978.65 | 27,431 |
| 2024-03-06 | 6,410.00 | 6,440.00 | 6,310.00 | 6,360.00 | 6,064.47 | 23,653 |
| 2024-03-05 | 6,440.00 | 6,550.00 | 6,280.00 | 6,410.00 | 6,112.14 | 46,319 |
| 2024-03-04 | 6,510.00 | 6,540.00 | 6,380.00 | 6,440.00 | 6,140.75 | 43,043 |
| 2024-02-29 | 6,320.00 | 6,590.00 | 6,260.00 | 6,500.00 | 6,197.96 | 65,211 |
| 2024-02-28 | 6,200.00 | 6,370.00 | 6,200.00 | 6,350.00 | 6,054.93 | 22,411 |
| 2024-02-27 | 6,320.00 | 6,380.00 | 6,160.00 | 6,280.00 | 5,988.18 | 29,617 |
| 2024-02-26 | 6,440.00 | 6,440.00 | 6,290.00 | 6,300.00 | 6,007.26 | 45,790 |
| 2024-02-23 | 6,460.00 | 6,490.00 | 6,390.00 | 6,460.00 | 6,159.82 | 8,818 |
| 2024-02-22 | 6,420.00 | 6,460.00 | 6,360.00 | 6,460.00 | 6,159.82 | 19,957 |
| 2024-02-21 | 6,420.00 | 6,490.00 | 6,400.00 | 6,420.00 | 6,121.68 | 22,128 |
| 2024-02-20 | 6,620.00 | 6,690.00 | 6,380.00 | 6,420.00 | 6,121.68 | 32,083 |
| 2024-02-19 | 6,490.00 | 6,670.00 | 6,450.00 | 6,620.00 | 6,312.39 | 33,251 |
| 2024-02-16 | 6,300.00 | 6,720.00 | 6,280.00 | 6,440.00 | 6,140.75 | 26,758 |
| 2024-02-15 | 6,400.00 | 6,460.00 | 6,290.00 | 6,320.00 | 6,026.33 | 39,062 |
| 2024-02-14 | 6,350.00 | 6,400.00 | 6,320.00 | 6,360.00 | 6,064.47 | 18,098 |
| 2024-02-13 | 6,400.00 | 6,550.00 | 6,300.00 | 6,370.00 | 6,074.00 | 63,463 |
| 2024-02-08 | 6,450.00 | 6,450.00 | 6,280.00 | 6,370.00 | 6,074.00 | 27,265 |
| 2024-02-07 | 6,220.00 | 6,530.00 | 6,200.00 | 6,420.00 | 6,121.68 | 55,179 |
| 2024-02-06 | 6,410.00 | 6,430.00 | 6,200.00 | 6,250.00 | 5,959.58 | 40,931 |
| 2024-02-05 | 6,520.00 | 6,590.00 | 6,350.00 | 6,410.00 | 6,112.14 | 62,142 |
| 2024-02-02 | 6,530.00 | 6,770.00 | 6,220.00 | 6,610.00 | 6,302.85 | 185,622 |
| 2024-02-01 | 6,240.00 | 6,520.00 | 6,080.00 | 6,520.00 | 6,217.03 | 273,367 |
| 2024-01-31 | 5,920.00 | 6,230.00 | 5,880.00 | 6,110.00 | 5,826.08 | 122,075 |
| 2024-01-30 | 6,140.00 | 6,160.00 | 5,750.00 | 5,830.00 | 5,559.10 | 236,550 |
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.