Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,410.00 | 5,550.00 | 5,410.00 | 5,540.00 | 5,124.55 | 7,475 |
| 2023-10-31 | 5,390.00 | 5,560.00 | 5,340.00 | 5,420.00 | 5,013.54 | 21,038 |
| 2023-10-30 | 5,380.00 | 5,430.00 | 5,140.00 | 5,370.00 | 4,967.29 | 2,877 |
| 2023-10-27 | 5,390.00 | 5,460.00 | 5,300.00 | 5,330.00 | 4,930.29 | 8,025 |
| 2023-10-26 | 5,300.00 | 5,420.00 | 5,300.00 | 5,350.00 | 4,948.79 | 12,486 |
| 2023-10-25 | 5,490.00 | 5,640.00 | 5,410.00 | 5,410.00 | 5,004.29 | 21,346 |
| 2023-10-24 | 5,280.00 | 5,440.00 | 5,200.00 | 5,390.00 | 4,985.79 | 18,927 |
| 2023-10-23 | 5,270.00 | 5,360.00 | 5,250.00 | 5,270.00 | 4,874.79 | 9,997 |
| 2023-10-20 | 5,340.00 | 5,350.00 | 5,250.00 | 5,320.00 | 4,921.04 | 6,163 |
| 2023-10-19 | 5,360.00 | 5,390.00 | 5,280.00 | 5,350.00 | 4,948.79 | 6,864 |
| 2023-10-18 | 5,370.00 | 5,450.00 | 5,340.00 | 5,390.00 | 4,985.79 | 13,775 |
| 2023-10-17 | 5,350.00 | 5,390.00 | 5,320.00 | 5,370.00 | 4,967.29 | 6,784 |
| 2023-10-16 | 5,420.00 | 5,420.00 | 5,280.00 | 5,330.00 | 4,930.29 | 22,567 |
| 2023-10-13 | 5,430.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,013.54 | 18,609 |
| 2023-10-12 | 5,400.00 | 5,460.00 | 5,360.00 | 5,430.00 | 5,022.79 | 26,297 |
| 2023-10-11 | 5,340.00 | 5,430.00 | 5,320.00 | 5,330.00 | 4,930.29 | 35,783 |
| 2023-10-10 | 5,380.00 | 5,530.00 | 5,330.00 | 5,330.00 | 4,930.29 | 33,978 |
| 2023-10-06 | 5,280.00 | 5,440.00 | 5,280.00 | 5,420.00 | 5,013.54 | 34,715 |
| 2023-10-05 | 5,500.00 | 5,600.00 | 5,190.00 | 5,260.00 | 4,865.54 | 71,567 |
| 2023-10-04 | 5,620.00 | 5,640.00 | 5,350.00 | 5,480.00 | 5,069.04 | 170,216 |
| 2023-09-27 | 5,590.00 | 7,180.00 | 5,580.00 | 5,620.00 | 5,198.55 | 2,028,576 |
| 2023-09-26 | 5,590.00 | 5,640.00 | 5,570.00 | 5,580.00 | 5,161.55 | 10,572 |
| 2023-09-25 | 5,640.00 | 5,640.00 | 5,570.00 | 5,590.00 | 5,170.80 | 14,220 |
| 2023-09-22 | 5,650.00 | 5,670.00 | 5,620.00 | 5,640.00 | 5,217.05 | 3,994 |
| 2023-09-21 | 5,750.00 | 5,780.00 | 5,620.00 | 5,690.00 | 5,263.30 | 15,883 |
| 2023-09-20 | 5,740.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,346.55 | 6,791 |
| 2023-09-19 | 5,790.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,318.80 | 4,923 |
| 2023-09-18 | 5,830.00 | 5,860.00 | 5,730.00 | 5,850.00 | 5,411.30 | 4,138 |
| 2023-09-15 | 5,750.00 | 5,870.00 | 5,700.00 | 5,860.00 | 5,420.55 | 15,689 |
| 2023-09-14 | 5,630.00 | 5,830.00 | 5,630.00 | 5,750.00 | 5,318.80 | 7,061 |
| 2023-09-13 | 5,590.00 | 5,680.00 | 5,550.00 | 5,630.00 | 5,207.80 | 15,485 |
| 2023-09-12 | 5,590.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,170.80 | 9,600 |
| 2023-09-11 | 5,580.00 | 5,640.00 | 5,570.00 | 5,590.00 | 5,170.80 | 6,298 |
| 2023-09-08 | 5,560.00 | 5,620.00 | 5,480.00 | 5,590.00 | 5,170.80 | 4,896 |
| 2023-09-07 | 5,570.00 | 5,600.00 | 5,530.00 | 5,590.00 | 5,170.80 | 886 |
| 2023-09-06 | 5,530.00 | 5,640.00 | 5,490.00 | 5,630.00 | 5,207.80 | 5,628 |
| 2023-09-05 | 5,610.00 | 5,610.00 | 5,520.00 | 5,530.00 | 5,115.30 | 22,222 |
| 2023-09-04 | 5,630.00 | 5,630.00 | 5,520.00 | 5,620.00 | 5,198.55 | 11,474 |
| 2023-09-01 | 5,570.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,207.80 | 14,010 |
| 2023-08-31 | 5,670.00 | 5,730.00 | 5,570.00 | 5,570.00 | 5,152.30 | 19,533 |
| 2023-08-30 | 5,580.00 | 5,720.00 | 5,500.00 | 5,700.00 | 5,272.55 | 11,843 |
| 2023-08-29 | 5,480.00 | 5,550.00 | 5,470.00 | 5,530.00 | 5,115.30 | 27,074 |
| 2023-08-28 | 5,500.00 | 5,610.00 | 5,480.00 | 5,480.00 | 5,069.04 | 36,652 |
| 2023-08-25 | 5,670.00 | 5,710.00 | 5,480.00 | 5,500.00 | 5,087.54 | 21,367 |
| 2023-08-24 | 5,720.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,226.30 | 3,510 |
| 2023-08-23 | 5,730.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,309.55 | 5,356 |
| 2023-08-22 | 5,680.00 | 5,760.00 | 5,680.00 | 5,730.00 | 5,300.30 | 3,861 |
| 2023-08-21 | 5,720.00 | 5,730.00 | 5,610.00 | 5,720.00 | 5,291.05 | 21,336 |
| 2023-08-18 | 5,610.00 | 5,740.00 | 5,550.00 | 5,720.00 | 5,291.05 | 26,154 |
| 2023-08-17 | 5,640.00 | 5,680.00 | 5,520.00 | 5,620.00 | 5,198.55 | 21,510 |
| 2023-08-16 | 5,840.00 | 5,870.00 | 5,660.00 | 5,670.00 | 5,244.80 | 47,455 |
| 2023-08-14 | 5,960.00 | 5,990.00 | 5,820.00 | 5,820.00 | 5,383.55 | 10,815 |
| 2023-08-11 | 5,910.00 | 5,960.00 | 5,910.00 | 5,960.00 | 5,513.05 | 4,319 |
| 2023-08-10 | 5,910.00 | 5,910.00 | 5,840.00 | 5,910.00 | 5,466.80 | 10,376 |
| 2023-08-09 | 5,910.00 | 5,950.00 | 5,880.00 | 5,900.00 | 5,457.55 | 11,713 |
| 2023-08-08 | 5,990.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,513.05 | 7,862 |
| 2023-08-07 | 5,910.00 | 5,980.00 | 5,910.00 | 5,960.00 | 5,513.05 | 3,986 |
| 2023-08-04 | 5,950.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,466.80 | 8,132 |
| 2023-08-03 | 5,920.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,503.80 | 9,135 |
| 2023-08-02 | 6,040.00 | 6,070.00 | 5,900.00 | 5,930.00 | 5,485.30 | 8,962 |
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.