Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,930.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,392.80 | 2,967 |
| 2023-02-06 | 5,770.00 | 5,980.00 | 5,660.00 | 5,840.00 | 5,402.05 | 58,601 |
| 2023-02-03 | 5,710.00 | 5,840.00 | 5,650.00 | 5,770.00 | 5,337.30 | 22,689 |
| 2023-02-02 | 5,710.00 | 5,780.00 | 5,640.00 | 5,710.00 | 5,281.80 | 6,991 |
| 2023-02-01 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,272.55 | 12,831 |
| 2023-01-31 | 5,740.00 | 5,760.00 | 5,640.00 | 5,640.00 | 5,217.05 | 8,397 |
| 2023-01-30 | 5,740.00 | 5,780.00 | 5,710.00 | 5,740.00 | 5,309.55 | 7,892 |
| 2023-01-27 | 5,750.00 | 5,770.00 | 5,720.00 | 5,740.00 | 5,309.55 | 8,215 |
| 2023-01-26 | 5,740.00 | 5,750.00 | 5,670.00 | 5,700.00 | 5,272.55 | 6,147 |
| 2023-01-25 | 5,710.00 | 5,750.00 | 5,670.00 | 5,700.00 | 5,272.55 | 6,910 |
| 2023-01-20 | 5,650.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,254.05 | 14,669 |
| 2023-01-19 | 5,670.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,235.55 | 4,904 |
| 2023-01-18 | 5,630.00 | 5,670.00 | 5,580.00 | 5,670.00 | 5,244.80 | 8,480 |
| 2023-01-17 | 5,670.00 | 5,700.00 | 5,590.00 | 5,630.00 | 5,207.80 | 17,037 |
| 2023-01-16 | 5,700.00 | 5,760.00 | 5,650.00 | 5,730.00 | 5,300.30 | 17,913 |
| 2023-01-13 | 5,580.00 | 6,240.00 | 5,580.00 | 5,690.00 | 5,263.30 | 317,358 |
| 2023-01-12 | 5,610.00 | 5,670.00 | 5,530.00 | 5,640.00 | 5,217.05 | 10,746 |
| 2023-01-11 | 5,440.00 | 5,630.00 | 5,410.00 | 5,590.00 | 5,170.80 | 23,582 |
| 2023-01-10 | 5,410.00 | 5,430.00 | 5,370.00 | 5,410.00 | 5,004.29 | 8,020 |
| 2023-01-09 | 5,390.00 | 5,430.00 | 5,310.00 | 5,400.00 | 4,995.04 | 7,963 |
| 2023-01-06 | 5,340.00 | 5,380.00 | 5,280.00 | 5,330.00 | 4,930.29 | 9,403 |
| 2023-01-05 | 5,430.00 | 5,430.00 | 5,220.00 | 5,350.00 | 4,948.79 | 3,914 |
| 2023-01-04 | 5,470.00 | 5,470.00 | 5,250.00 | 5,380.00 | 4,976.54 | 8,629 |
| 2023-01-03 | 5,310.00 | 5,310.00 | 5,200.00 | 5,270.00 | 4,874.79 | 2,712 |
| 2023-01-02 | 5,310.00 | 5,360.00 | 5,210.00 | 5,250.00 | 4,856.29 | 7,278 |
| 2022-12-29 | 5,440.00 | 5,440.00 | 5,230.00 | 5,310.00 | 4,911.79 | 7,354 |
| 2022-12-28 | 5,410.00 | 5,500.00 | 5,300.00 | 5,390.00 | 4,985.79 | 6,934 |
| 2022-12-27 | 5,410.00 | 5,440.00 | 5,360.00 | 5,420.00 | 4,851.67 | 15,462 |
| 2022-12-26 | 5,500.00 | 5,540.00 | 5,410.00 | 5,410.00 | 4,842.72 | 15,487 |
| 2022-12-23 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 4,923.28 | 8,659 |
| 2022-12-22 | 5,650.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,021.74 | 7,171 |
| 2022-12-21 | 5,600.00 | 5,720.00 | 5,560.00 | 5,670.00 | 5,075.45 | 6,125 |
| 2022-12-20 | 5,670.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,012.79 | 8,274 |
| 2022-12-19 | 5,700.00 | 5,770.00 | 5,660.00 | 5,670.00 | 5,075.45 | 2,727 |
| 2022-12-16 | 5,690.00 | 5,790.00 | 5,610.00 | 5,660.00 | 5,066.50 | 6,502 |
| 2022-12-15 | 5,710.00 | 5,710.00 | 5,660.00 | 5,700.00 | 5,102.31 | 3,745 |
| 2022-12-14 | 5,710.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,111.26 | 10,221 |
| 2022-12-13 | 5,770.00 | 5,770.00 | 5,650.00 | 5,710.00 | 5,111.26 | 6,494 |
| 2022-12-12 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,102.31 | 5,294 |
| 2022-12-09 | 5,740.00 | 5,800.00 | 5,680.00 | 5,700.00 | 5,102.31 | 12,127 |
| 2022-12-08 | 5,700.00 | 5,760.00 | 5,640.00 | 5,740.00 | 5,138.11 | 1,983,765 |
| 2022-12-07 | 5,560.00 | 5,710.00 | 5,550.00 | 5,700.00 | 5,102.31 | 10,545 |
| 2022-12-06 | 5,760.00 | 5,760.00 | 5,660.00 | 5,660.00 | 5,066.50 | 3,167 |
| 2022-12-05 | 5,780.00 | 5,810.00 | 5,730.00 | 5,760.00 | 5,156.02 | 8,335 |
| 2022-12-02 | 5,760.00 | 5,820.00 | 5,750.00 | 5,780.00 | 5,173.92 | 5,917 |
| 2022-12-01 | 5,740.00 | 5,800.00 | 5,710.00 | 5,790.00 | 5,182.87 | 11,167 |
| 2022-11-30 | 5,700.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,120.21 | 28,443 |
| 2022-11-29 | 5,650.00 | 5,700.00 | 5,650.00 | 5,660.00 | 5,066.50 | 10,490 |
| 2022-11-28 | 5,910.00 | 5,910.00 | 5,660.00 | 5,690.00 | 5,093.36 | 8,854 |
| 2022-11-25 | 5,670.00 | 5,750.00 | 5,670.00 | 5,690.00 | 5,093.36 | 3,253 |
| 2022-11-24 | 5,650.00 | 5,690.00 | 5,640.00 | 5,670.00 | 5,075.45 | 5,425 |
| 2022-11-23 | 5,610.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,057.55 | 11,410 |
| 2022-11-22 | 5,600.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,048.60 | 3,948 |
| 2022-11-21 | 5,670.00 | 5,710.00 | 5,640.00 | 5,690.00 | 5,093.36 | 8,539 |
| 2022-11-18 | 5,500.00 | 5,700.00 | 5,500.00 | 5,650.00 | 5,057.55 | 9,023 |
| 2022-11-17 | 5,490.00 | 5,590.00 | 5,490.00 | 5,540.00 | 4,959.08 | 12,584 |
| 2022-11-16 | 5,460.00 | 5,540.00 | 5,410.00 | 5,540.00 | 4,959.08 | 17,060 |
| 2022-11-15 | 5,640.00 | 5,640.00 | 5,510.00 | 5,510.00 | 4,932.23 | 46,213 |
| 2022-11-14 | 5,680.00 | 5,730.00 | 5,680.00 | 5,730.00 | 5,129.16 | 10,321 |
| 2022-11-11 | 5,750.00 | 5,800.00 | 5,650.00 | 5,670.00 | 5,075.45 | 27,003 |
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.