Daewon Sanup Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5,940.00	6,150.00	5,900.00	6,030.00	5,577.80	27,507
2023-07-31	6,020.00	6,050.00	5,900.00	5,940.00	5,494.55	23,590
2023-07-28	5,960.00	6,010.00	5,930.00	5,960.00	5,513.05	7,711
2023-07-27	5,800.00	5,990.00	5,800.00	5,960.00	5,513.05	7,648
2023-07-26	6,010.00	6,040.00	5,650.00	5,850.00	5,411.30	49,928
2023-07-25	6,000.00	6,130.00	6,000.00	6,020.00	5,568.55	8,343
2023-07-24	6,180.00	6,200.00	6,000.00	6,000.00	5,550.05	22,602
2023-07-21	6,230.00	6,320.00	6,190.00	6,190.00	5,725.80	12,077
2023-07-20	6,130.00	6,290.00	6,120.00	6,290.00	5,818.30	10,866
2023-07-19	6,100.00	6,180.00	6,080.00	6,180.00	5,716.55	19,346
2023-07-18	6,120.00	6,160.00	6,080.00	6,100.00	5,642.55	11,407
2023-07-17	6,100.00	6,170.00	6,060.00	6,120.00	5,661.05	13,140
2023-07-14	6,130.00	6,170.00	6,070.00	6,110.00	5,651.80	5,513
2023-07-13	6,090.00	6,150.00	6,090.00	6,130.00	5,670.30	7,802
2023-07-12	6,280.00	6,280.00	6,050.00	6,060.00	5,605.55	17,236
2023-07-11	6,370.00	6,370.00	6,200.00	6,230.00	5,762.80	11,420
2023-07-10	6,390.00	6,390.00	6,240.00	6,290.00	5,818.30	3,870
2023-07-07	6,420.00	6,500.00	6,300.00	6,380.00	5,901.55	8,631
2023-07-06	6,360.00	6,490.00	6,330.00	6,420.00	5,938.55	38,161
2023-07-05	6,350.00	6,420.00	6,280.00	6,350.00	5,873.80	9,543
2023-07-04	6,280.00	6,370.00	6,250.00	6,350.00	5,873.80	18,368
2023-07-03	6,240.00	6,290.00	6,120.00	6,250.00	5,781.30	12,507
2023-06-30	6,090.00	6,200.00	6,080.00	6,190.00	5,725.80	11,871
2023-06-29	6,120.00	6,150.00	6,010.00	6,100.00	5,642.55	4,934
2023-06-28	6,170.00	6,200.00	6,080.00	6,100.00	5,642.55	11,309
2023-06-27	6,180.00	6,180.00	6,070.00	6,170.00	5,707.30	3,719
2023-06-26	6,060.00	6,170.00	5,960.00	6,160.00	5,698.05	5,996
2023-06-23	6,210.00	6,230.00	6,060.00	6,060.00	5,605.55	24,750
2023-06-22	6,200.00	6,230.00	6,150.00	6,220.00	5,753.55	3,516
2023-06-21	6,070.00	6,210.00	6,070.00	6,200.00	5,735.05	18,389
2023-06-20	6,090.00	6,120.00	5,990.00	6,100.00	5,642.55	27,445
2023-06-19	6,200.00	6,200.00	6,090.00	6,090.00	5,633.30	10,391
2023-06-16	6,110.00	6,160.00	6,090.00	6,150.00	5,688.80	4,513
2023-06-15	6,120.00	6,180.00	6,070.00	6,110.00	5,651.80	25,267
2023-06-14	6,390.00	6,430.00	6,090.00	6,120.00	5,661.05	42,142
2023-06-13	6,380.00	6,390.00	6,310.00	6,390.00	5,910.80	5,405
2023-06-12	6,330.00	6,390.00	6,310.00	6,350.00	5,873.80	16,312
2023-06-09	6,280.00	6,460.00	6,280.00	6,340.00	5,864.55	36,787
2023-06-08	6,460.00	6,500.00	6,450.00	6,470.00	5,984.80	8,952
2023-06-07	6,520.00	6,540.00	6,480.00	6,530.00	6,040.30	12,092
2023-06-05	6,500.00	6,550.00	6,470.00	6,520.00	6,031.05	9,768
2023-06-02	6,500.00	6,520.00	6,450.00	6,490.00	6,003.30	7,027
2023-06-01	6,420.00	6,500.00	6,370.00	6,490.00	6,003.30	5,550
2023-05-31	6,520.00	6,520.00	6,410.00	6,420.00	5,938.55	18,355
2023-05-30	6,640.00	6,650.00	6,470.00	6,520.00	6,031.05	24,989
2023-05-26	6,580.00	6,620.00	6,530.00	6,580.00	6,086.55	6,477
2023-05-25	6,590.00	6,630.00	6,550.00	6,620.00	6,123.55	20,339
2023-05-24	6,620.00	6,620.00	6,490.00	6,590.00	6,095.80	13,673
2023-05-23	6,650.00	6,650.00	6,570.00	6,620.00	6,123.55	3,537
2023-05-22	6,630.00	6,660.00	6,530.00	6,650.00	6,151.30	22,406
2023-05-19	6,710.00	6,710.00	6,550.00	6,640.00	6,142.05	12,471
2023-05-18	6,710.00	6,770.00	6,570.00	6,670.00	6,169.80	15,188
2023-05-17	6,590.00	6,770.00	6,480.00	6,710.00	6,206.80	25,405
2023-05-16	6,770.00	6,800.00	6,480.00	6,550.00	6,058.80	37,502
2023-05-15	6,900.00	6,900.00	6,720.00	6,770.00	6,262.31	36,271
2023-05-12	6,670.00	6,900.00	6,540.00	6,870.00	6,354.81	101,947
2023-05-11	6,420.00	6,730.00	6,400.00	6,600.00	6,105.05	20,992
2023-05-10	6,400.00	6,440.00	6,350.00	6,430.00	5,947.80	8,031
2023-05-09	6,370.00	6,410.00	6,340.00	6,410.00	5,929.30	2,249
2023-05-08	6,400.00	6,410.00	6,340.00	6,410.00	5,929.30	5,334

← NewerPage 14 of 21 · 1,227 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.