Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,650.00 | 6,640.00 | 5,610.00 | 6,150.00 | 5,864.23 | 665,804 |
| 2024-01-26 | 5,560.00 | 5,650.00 | 5,560.00 | 5,650.00 | 5,387.46 | 4,419 |
| 2024-01-25 | 5,580.00 | 5,580.00 | 5,460.00 | 5,560.00 | 5,301.64 | 8,351 |
| 2024-01-24 | 5,530.00 | 5,610.00 | 5,520.00 | 5,560.00 | 5,301.64 | 2,984 |
| 2024-01-23 | 5,570.00 | 5,590.00 | 5,470.00 | 5,590.00 | 5,330.25 | 4,025 |
| 2024-01-22 | 5,610.00 | 5,610.00 | 5,530.00 | 5,570.00 | 5,311.18 | 2,774 |
| 2024-01-19 | 5,550.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,292.11 | 11,315 |
| 2024-01-18 | 5,440.00 | 5,550.00 | 5,390.00 | 5,540.00 | 5,282.57 | 4,866 |
| 2024-01-17 | 5,530.00 | 5,530.00 | 5,370.00 | 5,500.00 | 5,244.43 | 20,875 |
| 2024-01-16 | 5,650.00 | 5,650.00 | 5,490.00 | 5,560.00 | 5,301.64 | 15,592 |
| 2024-01-15 | 5,490.00 | 5,600.00 | 5,490.00 | 5,600.00 | 5,339.78 | 4,581 |
| 2024-01-12 | 5,630.00 | 5,660.00 | 5,500.00 | 5,520.00 | 5,263.50 | 49,489 |
| 2024-01-11 | 5,700.00 | 5,780.00 | 5,630.00 | 5,630.00 | 5,368.39 | 6,377 |
| 2024-01-10 | 5,670.00 | 5,690.00 | 5,580.00 | 5,680.00 | 5,416.07 | 9,722 |
| 2024-01-09 | 5,690.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,406.53 | 13,531 |
| 2024-01-08 | 5,710.00 | 5,740.00 | 5,640.00 | 5,690.00 | 5,425.60 | 8,078 |
| 2024-01-05 | 5,760.00 | 5,780.00 | 5,660.00 | 5,710.00 | 5,444.67 | 8,512 |
| 2024-01-04 | 5,740.00 | 5,790.00 | 5,710.00 | 5,750.00 | 5,482.81 | 7,866 |
| 2024-01-03 | 5,810.00 | 5,850.00 | 5,730.00 | 5,740.00 | 5,473.28 | 12,565 |
| 2024-01-02 | 5,830.00 | 5,970.00 | 5,810.00 | 5,810.00 | 5,540.02 | 22,587 |
| 2023-12-28 | 5,810.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,568.63 | 4,839 |
| 2023-12-27 | 5,810.00 | 5,850.00 | 5,790.00 | 5,800.00 | 5,530.49 | 6,901 |
| 2023-12-26 | 5,890.00 | 5,940.00 | 5,820.00 | 5,850.00 | 5,411.30 | 16,577 |
| 2023-12-22 | 5,870.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,457.55 | 9,684 |
| 2023-12-21 | 5,910.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,457.55 | 10,209 |
| 2023-12-20 | 5,920.00 | 6,010.00 | 5,860.00 | 5,880.00 | 5,439.05 | 35,216 |
| 2023-12-19 | 5,870.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,420.55 | 3,743 |
| 2023-12-18 | 5,820.00 | 5,920.00 | 5,800.00 | 5,920.00 | 5,476.05 | 7,698 |
| 2023-12-15 | 5,760.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,383.55 | 15,008 |
| 2023-12-14 | 5,750.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,328.05 | 5,122 |
| 2023-12-13 | 5,770.00 | 5,800.00 | 5,680.00 | 5,750.00 | 5,318.80 | 5,592 |
| 2023-12-12 | 5,800.00 | 5,810.00 | 5,750.00 | 5,770.00 | 5,337.30 | 9,417 |
| 2023-12-11 | 5,710.00 | 5,750.00 | 5,680.00 | 5,750.00 | 5,318.80 | 6,451 |
| 2023-12-08 | 5,670.00 | 5,710.00 | 5,650.00 | 5,710.00 | 5,281.80 | 1,600 |
| 2023-12-07 | 5,650.00 | 5,690.00 | 5,630.00 | 5,670.00 | 5,244.80 | 6,058 |
| 2023-12-06 | 5,700.00 | 5,720.00 | 5,620.00 | 5,670.00 | 5,244.80 | 1,563 |
| 2023-12-05 | 5,690.00 | 5,800.00 | 5,620.00 | 5,690.00 | 5,263.30 | 5,922 |
| 2023-12-04 | 5,730.00 | 5,760.00 | 5,630.00 | 5,690.00 | 5,263.30 | 9,449 |
| 2023-12-01 | 5,740.00 | 5,750.00 | 5,690.00 | 5,740.00 | 5,309.55 | 3,725 |
| 2023-11-30 | 5,750.00 | 5,760.00 | 5,690.00 | 5,740.00 | 5,309.55 | 5,945 |
| 2023-11-29 | 5,840.00 | 5,880.00 | 5,670.00 | 5,710.00 | 5,281.80 | 32,292 |
| 2023-11-28 | 5,910.00 | 5,940.00 | 5,770.00 | 5,890.00 | 5,448.30 | 10,067 |
| 2023-11-27 | 5,860.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,411.30 | 10,069 |
| 2023-11-24 | 5,760.00 | 5,880.00 | 5,730.00 | 5,860.00 | 5,420.55 | 4,358 |
| 2023-11-23 | 5,900.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,346.55 | 11,095 |
| 2023-11-22 | 5,900.00 | 5,910.00 | 5,860.00 | 5,900.00 | 5,457.55 | 5,091 |
| 2023-11-21 | 5,900.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,457.55 | 9,513 |
| 2023-11-20 | 5,870.00 | 5,890.00 | 5,830.00 | 5,870.00 | 5,429.80 | 5,817 |
| 2023-11-17 | 5,910.00 | 5,920.00 | 5,830.00 | 5,860.00 | 5,420.55 | 12,086 |
| 2023-11-16 | 5,840.00 | 5,960.00 | 5,840.00 | 5,910.00 | 5,466.80 | 34,841 |
| 2023-11-15 | 5,580.00 | 5,860.00 | 5,580.00 | 5,840.00 | 5,402.05 | 36,849 |
| 2023-11-14 | 5,510.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,133.80 | 3,487 |
| 2023-11-13 | 5,530.00 | 5,630.00 | 5,500.00 | 5,510.00 | 5,096.79 | 5,603 |
| 2023-11-10 | 5,600.00 | 5,620.00 | 5,460.00 | 5,510.00 | 5,096.79 | 9,693 |
| 2023-11-09 | 5,530.00 | 5,760.00 | 5,520.00 | 5,630.00 | 5,207.80 | 8,559 |
| 2023-11-08 | 5,640.00 | 5,720.00 | 5,500.00 | 5,560.00 | 5,143.05 | 7,898 |
| 2023-11-07 | 5,570.00 | 5,750.00 | 5,500.00 | 5,620.00 | 5,198.55 | 8,714 |
| 2023-11-06 | 5,670.00 | 5,690.00 | 5,590.00 | 5,610.00 | 5,189.30 | 10,474 |
| 2023-11-03 | 5,680.00 | 5,720.00 | 5,630.00 | 5,670.00 | 5,244.80 | 6,171 |
| 2023-11-02 | 5,520.00 | 5,700.00 | 5,520.00 | 5,650.00 | 5,226.30 | 17,277 |
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.