Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,220.00 | 6,300.00 | 6,150.00 | 6,290.00 | 5,630.44 | 32,783 |
| 2022-05-17 | 6,200.00 | 6,250.00 | 6,110.00 | 6,200.00 | 5,549.88 | 36,924 |
| 2022-05-16 | 6,190.00 | 6,230.00 | 6,140.00 | 6,200.00 | 5,549.88 | 16,518 |
| 2022-05-13 | 6,100.00 | 6,200.00 | 6,060.00 | 6,190.00 | 5,540.93 | 7,450 |
| 2022-05-12 | 6,250.00 | 6,250.00 | 6,080.00 | 6,100.00 | 5,460.36 | 11,602 |
| 2022-05-11 | 6,250.00 | 6,300.00 | 6,210.00 | 6,260.00 | 5,603.59 | 5,930 |
| 2022-05-10 | 5,930.00 | 6,370.00 | 5,910.00 | 6,300.00 | 5,639.39 | 34,606 |
| 2022-05-09 | 6,310.00 | 6,310.00 | 6,080.00 | 6,080.00 | 5,442.46 | 29,293 |
| 2022-05-06 | 6,350.00 | 6,380.00 | 6,210.00 | 6,340.00 | 5,675.20 | 14,509 |
| 2022-05-04 | 6,470.00 | 6,470.00 | 6,350.00 | 6,400.00 | 5,728.91 | 20,434 |
| 2022-05-03 | 6,400.00 | 6,430.00 | 6,330.00 | 6,430.00 | 5,755.76 | 15,699 |
| 2022-05-02 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,728.91 | 21,587 |
| 2022-04-29 | 6,470.00 | 6,470.00 | 6,370.00 | 6,410.00 | 5,737.86 | 25,514 |
| 2022-04-28 | 6,280.00 | 6,500.00 | 6,280.00 | 6,490.00 | 5,809.47 | 68,536 |
| 2022-04-27 | 6,250.00 | 6,370.00 | 6,150.00 | 6,300.00 | 5,639.39 | 17,159 |
| 2022-04-26 | 6,170.00 | 6,390.00 | 6,170.00 | 6,270.00 | 5,612.54 | 25,590 |
| 2022-04-25 | 6,190.00 | 6,260.00 | 6,120.00 | 6,220.00 | 5,567.78 | 25,143 |
| 2022-04-22 | 6,240.00 | 6,290.00 | 6,150.00 | 6,220.00 | 5,567.78 | 11,865 |
| 2022-04-21 | 6,260.00 | 6,280.00 | 6,200.00 | 6,240.00 | 5,585.68 | 21,098 |
| 2022-04-20 | 6,240.00 | 6,310.00 | 6,140.00 | 6,260.00 | 5,603.59 | 25,336 |
| 2022-04-19 | 6,070.00 | 6,170.00 | 6,070.00 | 6,140.00 | 5,496.17 | 25,549 |
| 2022-04-18 | 6,130.00 | 6,220.00 | 6,030.00 | 6,140.00 | 5,496.17 | 36,765 |
| 2022-04-15 | 6,090.00 | 6,110.00 | 5,970.00 | 6,030.00 | 5,397.70 | 27,970 |
| 2022-04-14 | 6,150.00 | 6,150.00 | 6,030.00 | 6,090.00 | 5,451.41 | 12,450 |
| 2022-04-13 | 5,930.00 | 6,160.00 | 5,930.00 | 6,090.00 | 5,451.41 | 19,453 |
| 2022-04-12 | 5,870.00 | 5,950.00 | 5,840.00 | 5,930.00 | 5,308.19 | 19,290 |
| 2022-04-11 | 5,830.00 | 5,940.00 | 5,830.00 | 5,900.00 | 5,281.34 | 14,456 |
| 2022-04-08 | 5,890.00 | 5,940.00 | 5,820.00 | 5,880.00 | 5,263.43 | 26,239 |
| 2022-04-07 | 6,060.00 | 6,060.00 | 5,840.00 | 5,920.00 | 5,299.24 | 46,669 |
| 2022-04-06 | 6,040.00 | 6,090.00 | 6,020.00 | 6,070.00 | 5,433.51 | 10,831 |
| 2022-04-05 | 6,050.00 | 6,100.00 | 6,040.00 | 6,050.00 | 5,415.61 | 15,497 |
| 2022-04-04 | 6,150.00 | 6,200.00 | 6,070.00 | 6,100.00 | 5,460.36 | 18,451 |
| 2022-04-01 | 6,210.00 | 6,280.00 | 6,070.00 | 6,100.00 | 5,460.36 | 20,797 |
| 2022-03-31 | 6,170.00 | 6,230.00 | 6,170.00 | 6,210.00 | 5,558.83 | 11,637 |
| 2022-03-30 | 6,080.00 | 6,240.00 | 6,080.00 | 6,170.00 | 5,523.02 | 10,935 |
| 2022-03-29 | 6,020.00 | 6,170.00 | 6,010.00 | 6,070.00 | 5,433.51 | 11,737 |
| 2022-03-28 | 6,000.00 | 6,120.00 | 5,980.00 | 6,020.00 | 5,388.75 | 16,000 |
| 2022-03-25 | 6,010.00 | 6,030.00 | 5,980.00 | 6,010.00 | 5,379.80 | 10,194 |
| 2022-03-24 | 5,940.00 | 6,010.00 | 5,930.00 | 6,010.00 | 5,379.80 | 5,340 |
| 2022-03-23 | 5,940.00 | 5,980.00 | 5,940.00 | 5,950.00 | 5,326.09 | 11,988 |
| 2022-03-22 | 5,890.00 | 5,950.00 | 5,880.00 | 5,940.00 | 5,317.14 | 17,338 |
| 2022-03-21 | 5,920.00 | 5,940.00 | 5,860.00 | 5,880.00 | 5,263.43 | 13,007 |
| 2022-03-18 | 5,820.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,245.53 | 13,021 |
| 2022-03-17 | 5,800.00 | 5,840.00 | 5,750.00 | 5,810.00 | 5,200.77 | 14,911 |
| 2022-03-16 | 5,660.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,147.06 | 17,105 |
| 2022-03-15 | 5,680.00 | 5,710.00 | 5,650.00 | 5,650.00 | 5,057.55 | 13,131 |
| 2022-03-14 | 5,730.00 | 5,780.00 | 5,690.00 | 5,710.00 | 5,111.26 | 30,217 |
| 2022-03-11 | 5,950.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,191.82 | 24,042 |
| 2022-03-10 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,281.34 | 24,024 |
| 2022-03-08 | 6,030.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,281.34 | 40,241 |
| 2022-03-07 | 6,180.00 | 6,180.00 | 6,090.00 | 6,090.00 | 5,451.41 | 15,941 |
| 2022-03-04 | 6,250.00 | 6,250.00 | 6,130.00 | 6,180.00 | 5,531.98 | 23,711 |
| 2022-03-03 | 6,300.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,603.59 | 42,584 |
| 2022-03-02 | 6,160.00 | 6,260.00 | 6,150.00 | 6,260.00 | 5,603.59 | 19,272 |
| 2022-02-28 | 6,240.00 | 6,240.00 | 6,120.00 | 6,140.00 | 5,496.17 | 16,197 |
| 2022-02-25 | 6,120.00 | 6,300.00 | 6,120.00 | 6,250.00 | 5,594.64 | 15,856 |
| 2022-02-24 | 6,120.00 | 6,130.00 | 6,100.00 | 6,120.00 | 5,478.27 | 24,474 |
| 2022-02-23 | 6,130.00 | 6,170.00 | 6,120.00 | 6,120.00 | 5,478.27 | 4,839 |
| 2022-02-22 | 6,190.00 | 6,400.00 | 6,070.00 | 6,130.00 | 5,487.22 | 8,925 |
| 2022-02-21 | 6,190.00 | 6,190.00 | 6,100.00 | 6,190.00 | 5,540.93 | 4,092 |
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.