Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,750.00 | 5,800.00 | 5,650.00 | 5,670.00 | 5,075.45 | 27,003 |
| 2022-11-10 | 5,590.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,012.79 | 11,895 |
| 2022-11-09 | 5,680.00 | 5,690.00 | 5,560.00 | 5,560.00 | 4,976.99 | 26,826 |
| 2022-11-08 | 5,610.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,003.84 | 13,571 |
| 2022-11-07 | 5,530.00 | 5,620.00 | 5,530.00 | 5,590.00 | 5,003.84 | 4,041 |
| 2022-11-04 | 5,560.00 | 5,560.00 | 5,440.00 | 5,530.00 | 4,950.13 | 17,669 |
| 2022-11-03 | 5,590.00 | 5,590.00 | 5,510.00 | 5,570.00 | 4,985.94 | 8,312 |
| 2022-11-02 | 5,510.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,003.84 | 5,319 |
| 2022-11-01 | 5,510.00 | 5,550.00 | 5,460.00 | 5,530.00 | 4,950.13 | 4,474 |
| 2022-10-31 | 5,560.00 | 5,560.00 | 5,460.00 | 5,510.00 | 4,932.23 | 8,535 |
| 2022-10-28 | 5,360.00 | 5,480.00 | 5,360.00 | 5,460.00 | 4,887.47 | 9,822 |
| 2022-10-27 | 5,270.00 | 5,380.00 | 5,270.00 | 5,360.00 | 4,797.96 | 9,172 |
| 2022-10-26 | 5,340.00 | 5,380.00 | 5,250.00 | 5,270.00 | 4,717.40 | 23,051 |
| 2022-10-25 | 5,280.00 | 5,300.00 | 5,230.00 | 5,270.00 | 4,717.40 | 10,526 |
| 2022-10-24 | 5,130.00 | 5,290.00 | 5,130.00 | 5,260.00 | 4,708.45 | 13,513 |
| 2022-10-21 | 5,040.00 | 5,370.00 | 5,040.00 | 5,110.00 | 4,574.17 | 17,216 |
| 2022-10-20 | 5,160.00 | 5,220.00 | 5,100.00 | 5,100.00 | 4,565.22 | 7,461 |
| 2022-10-19 | 5,210.00 | 5,230.00 | 5,140.00 | 5,160.00 | 4,618.93 | 9,836 |
| 2022-10-18 | 5,220.00 | 5,220.00 | 5,120.00 | 5,180.00 | 4,636.83 | 6,330 |
| 2022-10-17 | 5,130.00 | 5,200.00 | 5,070.00 | 5,160.00 | 4,618.93 | 7,462 |
| 2022-10-14 | 5,030.00 | 5,140.00 | 4,980.00 | 5,130.00 | 4,592.08 | 7,087 |
| 2022-10-13 | 5,060.00 | 5,060.00 | 4,930.00 | 5,030.00 | 4,502.56 | 25,467 |
| 2022-10-12 | 5,070.00 | 5,100.00 | 5,020.00 | 5,040.00 | 4,511.51 | 5,988 |
| 2022-10-11 | 5,230.00 | 5,230.00 | 5,060.00 | 5,070.00 | 4,538.37 | 4,294 |
| 2022-10-07 | 5,370.00 | 5,370.00 | 5,170.00 | 5,250.00 | 4,699.49 | 7,476 |
| 2022-10-06 | 5,270.00 | 5,560.00 | 5,230.00 | 5,340.00 | 4,780.06 | 3,850 |
| 2022-10-05 | 5,180.00 | 5,280.00 | 5,120.00 | 5,230.00 | 4,681.59 | 8,083 |
| 2022-10-04 | 5,020.00 | 5,190.00 | 5,020.00 | 5,080.00 | 4,547.32 | 7,049 |
| 2022-09-30 | 5,000.00 | 5,100.00 | 4,995.00 | 4,995.00 | 4,471.23 | 9,546 |
| 2022-09-29 | 5,220.00 | 5,300.00 | 4,995.00 | 4,995.00 | 4,471.23 | 18,215 |
| 2022-09-28 | 5,360.00 | 5,380.00 | 5,110.00 | 5,220.00 | 4,672.64 | 29,201 |
| 2022-09-27 | 5,290.00 | 5,400.00 | 5,210.00 | 5,370.00 | 4,806.91 | 11,282 |
| 2022-09-26 | 5,470.00 | 5,470.00 | 5,280.00 | 5,290.00 | 4,735.30 | 17,308 |
| 2022-09-23 | 5,480.00 | 5,570.00 | 5,450.00 | 5,470.00 | 4,896.42 | 6,623 |
| 2022-09-22 | 5,610.00 | 5,620.00 | 5,400.00 | 5,530.00 | 4,950.13 | 22,153 |
| 2022-09-21 | 5,800.00 | 5,830.00 | 5,610.00 | 5,610.00 | 5,021.74 | 18,493 |
| 2022-09-20 | 5,720.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,191.82 | 15,791 |
| 2022-09-19 | 5,800.00 | 5,820.00 | 5,600.00 | 5,740.00 | 5,138.11 | 20,748 |
| 2022-09-16 | 5,820.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,191.82 | 10,317 |
| 2022-09-15 | 5,950.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,281.34 | 12,556 |
| 2022-09-14 | 5,900.00 | 5,960.00 | 5,710.00 | 5,950.00 | 5,326.09 | 19,879 |
| 2022-09-13 | 5,890.00 | 6,170.00 | 5,850.00 | 5,960.00 | 5,335.04 | 31,345 |
| 2022-09-08 | 5,830.00 | 5,970.00 | 5,780.00 | 5,850.00 | 5,236.58 | 9,372 |
| 2022-09-07 | 6,060.00 | 6,060.00 | 5,830.00 | 5,830.00 | 5,218.68 | 24,558 |
| 2022-09-06 | 5,990.00 | 6,080.00 | 5,890.00 | 6,010.00 | 5,379.80 | 68,650 |
| 2022-09-05 | 5,670.00 | 6,200.00 | 5,670.00 | 5,990.00 | 5,361.90 | 101,213 |
| 2022-09-02 | 5,630.00 | 5,790.00 | 5,560.00 | 5,670.00 | 5,075.45 | 14,694 |
| 2022-09-01 | 5,640.00 | 5,680.00 | 5,530.00 | 5,680.00 | 5,084.40 | 9,513 |
| 2022-08-31 | 5,660.00 | 5,680.00 | 5,590.00 | 5,660.00 | 5,066.50 | 4,359 |
| 2022-08-30 | 5,540.00 | 5,680.00 | 5,520.00 | 5,660.00 | 5,066.50 | 9,378 |
| 2022-08-29 | 5,680.00 | 5,680.00 | 5,530.00 | 5,550.00 | 4,968.04 | 9,124 |
| 2022-08-26 | 5,790.00 | 5,800.00 | 5,550.00 | 5,720.00 | 5,120.21 | 13,187 |
| 2022-08-25 | 5,750.00 | 5,910.00 | 5,740.00 | 5,790.00 | 5,182.87 | 22,299 |
| 2022-08-24 | 5,450.00 | 5,810.00 | 5,450.00 | 5,810.00 | 5,200.77 | 27,182 |
| 2022-08-23 | 5,520.00 | 5,520.00 | 5,400.00 | 5,490.00 | 4,914.33 | 17,516 |
| 2022-08-22 | 5,630.00 | 5,650.00 | 5,520.00 | 5,520.00 | 4,941.18 | 14,329 |
| 2022-08-19 | 5,620.00 | 5,740.00 | 5,600.00 | 5,630.00 | 5,039.65 | 22,097 |
| 2022-08-18 | 5,580.00 | 5,650.00 | 5,490.00 | 5,650.00 | 5,057.55 | 23,060 |
| 2022-08-17 | 5,510.00 | 6,060.00 | 5,510.00 | 5,630.00 | 5,039.65 | 238,343 |
| 2022-08-16 | 5,540.00 | 5,540.00 | 5,420.00 | 5,420.00 | 4,851.67 | 10,211 |
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.