Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,310.00 | 6,480.00 | 6,250.00 | 6,310.00 | 5,836.80 | 10,377 |
| 2023-05-03 | 6,260.00 | 6,430.00 | 6,260.00 | 6,400.00 | 5,920.05 | 8,187 |
| 2023-05-02 | 6,360.00 | 6,400.00 | 6,300.00 | 6,330.00 | 5,855.30 | 10,917 |
| 2023-04-28 | 6,380.00 | 6,420.00 | 6,300.00 | 6,380.00 | 5,901.55 | 6,039 |
| 2023-04-27 | 6,540.00 | 6,540.00 | 6,350.00 | 6,370.00 | 5,892.30 | 9,812 |
| 2023-04-26 | 6,270.00 | 6,650.00 | 6,200.00 | 6,560.00 | 6,068.05 | 57,324 |
| 2023-04-25 | 6,170.00 | 6,340.00 | 6,170.00 | 6,270.00 | 5,799.80 | 11,956 |
| 2023-04-24 | 6,200.00 | 6,230.00 | 6,150.00 | 6,230.00 | 5,762.80 | 7,325 |
| 2023-04-21 | 6,450.00 | 6,480.00 | 6,020.00 | 6,170.00 | 5,707.30 | 33,068 |
| 2023-04-20 | 6,590.00 | 6,610.00 | 6,490.00 | 6,490.00 | 6,003.30 | 33,655 |
| 2023-04-19 | 6,430.00 | 6,600.00 | 6,430.00 | 6,590.00 | 6,095.80 | 19,942 |
| 2023-04-18 | 6,550.00 | 6,630.00 | 6,460.00 | 6,460.00 | 5,975.55 | 21,133 |
| 2023-04-17 | 6,470.00 | 6,600.00 | 6,440.00 | 6,530.00 | 6,040.30 | 22,063 |
| 2023-04-14 | 6,470.00 | 6,650.00 | 6,430.00 | 6,500.00 | 6,012.55 | 24,239 |
| 2023-04-13 | 6,710.00 | 6,710.00 | 6,470.00 | 6,470.00 | 5,984.80 | 33,970 |
| 2023-04-12 | 6,510.00 | 6,770.00 | 6,450.00 | 6,700.00 | 6,197.55 | 80,213 |
| 2023-04-11 | 6,250.00 | 6,470.00 | 6,230.00 | 6,420.00 | 5,938.55 | 81,581 |
| 2023-04-10 | 6,230.00 | 6,340.00 | 6,130.00 | 6,270.00 | 5,799.80 | 19,714 |
| 2023-04-07 | 6,160.00 | 6,230.00 | 6,120.00 | 6,200.00 | 5,735.05 | 5,137 |
| 2023-04-06 | 6,230.00 | 6,230.00 | 6,060.00 | 6,170.00 | 5,707.30 | 11,426 |
| 2023-04-05 | 6,230.00 | 6,340.00 | 6,200.00 | 6,250.00 | 5,781.30 | 15,221 |
| 2023-04-04 | 6,230.00 | 6,300.00 | 6,180.00 | 6,220.00 | 5,753.55 | 11,866 |
| 2023-04-03 | 6,130.00 | 6,230.00 | 6,090.00 | 6,230.00 | 5,762.80 | 24,017 |
| 2023-03-31 | 6,200.00 | 6,220.00 | 6,100.00 | 6,130.00 | 5,670.30 | 10,388 |
| 2023-03-30 | 6,080.00 | 6,290.00 | 6,080.00 | 6,230.00 | 5,762.80 | 24,219 |
| 2023-03-29 | 5,900.00 | 6,080.00 | 5,870.00 | 6,080.00 | 5,624.05 | 20,562 |
| 2023-03-28 | 5,830.00 | 6,030.00 | 5,820.00 | 5,860.00 | 5,420.55 | 21,927 |
| 2023-03-27 | 5,990.00 | 6,030.00 | 5,800.00 | 5,840.00 | 5,402.05 | 9,299 |
| 2023-03-24 | 5,950.00 | 5,980.00 | 5,860.00 | 5,940.00 | 5,494.55 | 7,714 |
| 2023-03-23 | 5,950.00 | 6,020.00 | 5,910.00 | 5,950.00 | 5,503.80 | 5,454 |
| 2023-03-22 | 6,010.00 | 6,170.00 | 5,900.00 | 5,980.00 | 5,531.55 | 26,241 |
| 2023-03-21 | 6,000.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,540.80 | 7,252 |
| 2023-03-20 | 6,080.00 | 6,130.00 | 5,950.00 | 6,000.00 | 5,550.05 | 10,640 |
| 2023-03-17 | 6,040.00 | 6,200.00 | 5,880.00 | 6,080.00 | 5,624.05 | 85,480 |
| 2023-03-16 | 6,080.00 | 6,110.00 | 5,940.00 | 6,020.00 | 5,568.55 | 16,759 |
| 2023-03-15 | 6,050.00 | 6,170.00 | 5,990.00 | 6,100.00 | 5,642.55 | 19,531 |
| 2023-03-14 | 6,220.00 | 6,220.00 | 5,960.00 | 6,040.00 | 5,587.05 | 24,326 |
| 2023-03-13 | 6,310.00 | 6,310.00 | 6,020.00 | 6,220.00 | 5,753.55 | 23,529 |
| 2023-03-10 | 6,250.00 | 6,400.00 | 6,060.00 | 6,340.00 | 5,864.55 | 51,995 |
| 2023-03-09 | 6,230.00 | 6,310.00 | 6,040.00 | 6,300.00 | 5,827.55 | 80,301 |
| 2023-03-08 | 5,830.00 | 6,230.00 | 5,830.00 | 6,150.00 | 5,688.80 | 130,745 |
| 2023-03-07 | 5,810.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,383.55 | 7,076 |
| 2023-03-06 | 5,810.00 | 5,890.00 | 5,760.00 | 5,810.00 | 5,374.30 | 9,710 |
| 2023-03-03 | 5,840.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,365.05 | 13,946 |
| 2023-03-02 | 5,900.00 | 5,900.00 | 5,720.00 | 5,750.00 | 5,318.80 | 8,600 |
| 2023-02-28 | 5,630.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,318.80 | 18,953 |
| 2023-02-27 | 5,680.00 | 5,680.00 | 5,560.00 | 5,620.00 | 5,198.55 | 6,878 |
| 2023-02-24 | 5,710.00 | 5,780.00 | 5,630.00 | 5,630.00 | 5,207.80 | 13,378 |
| 2023-02-23 | 5,710.00 | 5,770.00 | 5,700.00 | 5,760.00 | 5,328.05 | 9,310 |
| 2023-02-22 | 5,760.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,281.80 | 5,397 |
| 2023-02-21 | 5,780.00 | 5,860.00 | 5,760.00 | 5,760.00 | 5,328.05 | 2,144 |
| 2023-02-20 | 5,750.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,346.55 | 12,560 |
| 2023-02-17 | 5,820.00 | 5,820.00 | 5,720.00 | 5,750.00 | 5,318.80 | 4,559 |
| 2023-02-16 | 5,780.00 | 5,830.00 | 5,770.00 | 5,820.00 | 5,383.55 | 10,133 |
| 2023-02-15 | 5,870.00 | 5,870.00 | 5,650.00 | 5,810.00 | 5,374.30 | 9,756 |
| 2023-02-14 | 5,810.00 | 5,840.00 | 5,700.00 | 5,830.00 | 5,392.80 | 11,738 |
| 2023-02-13 | 5,790.00 | 5,830.00 | 5,690.00 | 5,810.00 | 5,374.30 | 7,583 |
| 2023-02-10 | 5,830.00 | 5,840.00 | 5,700.00 | 5,840.00 | 5,402.05 | 12,089 |
| 2023-02-09 | 5,840.00 | 5,870.00 | 5,770.00 | 5,780.00 | 5,346.55 | 4,664 |
| 2023-02-08 | 5,760.00 | 5,860.00 | 5,760.00 | 5,840.00 | 5,402.05 | 7,938 |
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.