Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,420.00 | 5,510.00 | 5,420.00 | 5,490.00 | 4,914.33 | 8,933 |
| 2022-08-11 | 5,380.00 | 5,480.00 | 5,380.00 | 5,480.00 | 4,905.38 | 9,170 |
| 2022-08-10 | 5,420.00 | 5,560.00 | 5,340.00 | 5,380.00 | 4,815.86 | 13,839 |
| 2022-08-09 | 5,440.00 | 5,550.00 | 5,380.00 | 5,450.00 | 4,878.52 | 4,586 |
| 2022-08-08 | 5,350.00 | 5,580.00 | 5,350.00 | 5,440.00 | 4,869.57 | 4,290 |
| 2022-08-05 | 5,350.00 | 5,440.00 | 5,350.00 | 5,440.00 | 4,869.57 | 7,836 |
| 2022-08-04 | 5,380.00 | 5,390.00 | 5,330.00 | 5,390.00 | 4,824.81 | 3,787 |
| 2022-08-03 | 5,300.00 | 5,370.00 | 5,300.00 | 5,340.00 | 4,780.06 | 4,310 |
| 2022-08-02 | 5,370.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,744.25 | 8,505 |
| 2022-08-01 | 5,370.00 | 5,380.00 | 5,310.00 | 5,350.00 | 4,789.01 | 7,625 |
| 2022-07-29 | 5,310.00 | 5,390.00 | 5,300.00 | 5,330.00 | 4,771.10 | 16,144 |
| 2022-07-28 | 5,340.00 | 5,340.00 | 5,280.00 | 5,300.00 | 4,744.25 | 9,455 |
| 2022-07-27 | 5,270.00 | 5,320.00 | 5,260.00 | 5,310.00 | 4,753.20 | 4,138 |
| 2022-07-26 | 5,330.00 | 5,360.00 | 5,280.00 | 5,310.00 | 4,753.20 | 6,231 |
| 2022-07-25 | 5,350.00 | 5,350.00 | 5,300.00 | 5,330.00 | 4,771.10 | 6,578 |
| 2022-07-22 | 5,370.00 | 5,400.00 | 5,330.00 | 5,330.00 | 4,771.10 | 6,893 |
| 2022-07-21 | 5,380.00 | 5,390.00 | 5,320.00 | 5,380.00 | 4,815.86 | 17,825 |
| 2022-07-20 | 5,300.00 | 5,400.00 | 5,280.00 | 5,380.00 | 4,815.86 | 95,193 |
| 2022-07-19 | 5,500.00 | 5,560.00 | 5,210.00 | 5,290.00 | 4,735.30 | 7,594 |
| 2022-07-18 | 5,230.00 | 5,500.00 | 5,150.00 | 5,220.00 | 4,672.64 | 6,594 |
| 2022-07-15 | 5,220.00 | 5,270.00 | 5,210.00 | 5,220.00 | 4,672.64 | 5,437 |
| 2022-07-14 | 5,260.00 | 5,350.00 | 5,150.00 | 5,350.00 | 4,789.01 | 4,879 |
| 2022-07-13 | 5,170.00 | 5,280.00 | 5,110.00 | 5,260.00 | 4,708.45 | 5,116 |
| 2022-07-12 | 5,120.00 | 5,260.00 | 5,100.00 | 5,170.00 | 4,627.88 | 2,830 |
| 2022-07-11 | 5,280.00 | 5,310.00 | 5,220.00 | 5,280.00 | 4,726.35 | 2,347 |
| 2022-07-08 | 5,250.00 | 5,290.00 | 5,250.00 | 5,280.00 | 4,726.35 | 1,465 |
| 2022-07-07 | 5,200.00 | 5,250.00 | 5,090.00 | 5,250.00 | 4,699.49 | 7,124 |
| 2022-07-06 | 5,300.00 | 5,330.00 | 5,160.00 | 5,200.00 | 4,654.74 | 4,190 |
| 2022-07-05 | 5,130.00 | 5,310.00 | 5,110.00 | 5,300.00 | 4,744.25 | 5,460 |
| 2022-07-04 | 5,200.00 | 5,250.00 | 5,040.00 | 5,100.00 | 4,565.22 | 6,442 |
| 2022-07-01 | 5,100.00 | 5,260.00 | 5,100.00 | 5,200.00 | 4,654.74 | 6,858 |
| 2022-06-30 | 5,180.00 | 5,500.00 | 5,120.00 | 5,180.00 | 4,636.83 | 4,931 |
| 2022-06-29 | 5,150.00 | 5,230.00 | 5,130.00 | 5,160.00 | 4,618.93 | 5,380 |
| 2022-06-28 | 5,210.00 | 5,390.00 | 5,150.00 | 5,320.00 | 4,762.15 | 3,523 |
| 2022-06-27 | 5,170.00 | 5,280.00 | 5,120.00 | 5,210.00 | 4,663.69 | 3,254 |
| 2022-06-24 | 4,930.00 | 5,150.00 | 4,925.00 | 5,110.00 | 4,574.17 | 7,601 |
| 2022-06-23 | 5,010.00 | 5,190.00 | 4,875.00 | 4,905.00 | 4,390.67 | 10,810 |
| 2022-06-22 | 5,360.00 | 5,360.00 | 5,010.00 | 5,010.00 | 4,484.66 | 8,073 |
| 2022-06-21 | 5,150.00 | 5,320.00 | 5,150.00 | 5,300.00 | 4,744.25 | 6,461 |
| 2022-06-20 | 5,590.00 | 5,590.00 | 5,170.00 | 5,190.00 | 4,645.79 | 24,108 |
| 2022-06-17 | 5,500.00 | 5,590.00 | 5,400.00 | 5,580.00 | 4,994.89 | 14,201 |
| 2022-06-16 | 5,580.00 | 5,660.00 | 5,540.00 | 5,580.00 | 4,994.89 | 6,936 |
| 2022-06-15 | 5,590.00 | 5,590.00 | 5,460.00 | 5,550.00 | 4,968.04 | 12,858 |
| 2022-06-14 | 5,500.00 | 5,720.00 | 5,500.00 | 5,540.00 | 4,959.08 | 17,029 |
| 2022-06-13 | 5,790.00 | 5,890.00 | 5,690.00 | 5,720.00 | 5,120.21 | 16,845 |
| 2022-06-10 | 5,940.00 | 5,950.00 | 5,900.00 | 5,930.00 | 5,308.19 | 4,261 |
| 2022-06-09 | 5,980.00 | 5,990.00 | 5,850.00 | 5,980.00 | 5,352.95 | 9,021 |
| 2022-06-08 | 5,970.00 | 6,000.00 | 5,970.00 | 5,970.00 | 5,344.00 | 8,573 |
| 2022-06-07 | 6,050.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,344.00 | 16,770 |
| 2022-06-03 | 6,030.00 | 6,110.00 | 5,990.00 | 6,060.00 | 5,424.56 | 7,708 |
| 2022-06-02 | 6,050.00 | 6,110.00 | 6,000.00 | 6,030.00 | 5,397.70 | 9,928 |
| 2022-05-31 | 6,070.00 | 6,180.00 | 6,060.00 | 6,110.00 | 5,469.32 | 20,124 |
| 2022-05-30 | 6,100.00 | 6,150.00 | 6,060.00 | 6,120.00 | 5,478.27 | 12,377 |
| 2022-05-27 | 5,880.00 | 6,080.00 | 5,880.00 | 6,060.00 | 5,424.56 | 16,723 |
| 2022-05-26 | 6,030.00 | 6,090.00 | 5,890.00 | 5,890.00 | 5,272.38 | 14,216 |
| 2022-05-25 | 6,050.00 | 6,100.00 | 6,010.00 | 6,030.00 | 5,397.70 | 8,434 |
| 2022-05-24 | 6,070.00 | 6,110.00 | 5,930.00 | 6,100.00 | 5,460.36 | 30,801 |
| 2022-05-23 | 6,140.00 | 6,270.00 | 6,100.00 | 6,100.00 | 5,460.36 | 11,553 |
| 2022-05-20 | 6,150.00 | 6,220.00 | 6,050.00 | 6,140.00 | 5,496.17 | 12,111 |
| 2022-05-19 | 6,270.00 | 6,270.00 | 6,080.00 | 6,150.00 | 5,505.12 | 35,973 |
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.