Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,100.00 | 6,320.00 | 6,100.00 | 6,160.00 | 5,514.07 | 5,443 |
| 2022-02-17 | 6,200.00 | 6,380.00 | 6,150.00 | 6,170.00 | 5,523.02 | 8,026 |
| 2022-02-16 | 6,160.00 | 6,200.00 | 6,090.00 | 6,200.00 | 5,549.88 | 3,062 |
| 2022-02-15 | 5,990.00 | 6,150.00 | 5,990.00 | 6,020.00 | 5,388.75 | 8,499 |
| 2022-02-14 | 6,190.00 | 6,190.00 | 6,010.00 | 6,050.00 | 5,415.61 | 8,013 |
| 2022-02-11 | 6,410.00 | 6,440.00 | 6,220.00 | 6,230.00 | 5,576.73 | 21,535 |
| 2022-02-10 | 6,380.00 | 6,490.00 | 6,230.00 | 6,480.00 | 5,800.52 | 11,433 |
| 2022-02-09 | 6,370.00 | 6,380.00 | 6,250.00 | 6,320.00 | 5,657.30 | 5,164 |
| 2022-02-08 | 6,450.00 | 6,450.00 | 6,320.00 | 6,360.00 | 5,693.10 | 6,017 |
| 2022-02-07 | 6,480.00 | 6,480.00 | 6,350.00 | 6,360.00 | 5,693.10 | 2,759 |
| 2022-02-04 | 6,370.00 | 6,470.00 | 6,370.00 | 6,450.00 | 5,773.66 | 2,354 |
| 2022-02-03 | 6,350.00 | 6,380.00 | 6,270.00 | 6,370.00 | 5,702.05 | 4,868 |
| 2022-01-28 | 6,000.00 | 6,250.00 | 6,000.00 | 6,150.00 | 5,505.12 | 10,509 |
| 2022-01-27 | 6,190.00 | 6,190.00 | 5,970.00 | 6,000.00 | 5,370.85 | 15,000 |
| 2022-01-26 | 6,180.00 | 6,270.00 | 6,110.00 | 6,180.00 | 5,531.98 | 6,707 |
| 2022-01-25 | 6,330.00 | 6,330.00 | 6,100.00 | 6,180.00 | 5,531.98 | 19,293 |
| 2022-01-24 | 6,540.00 | 6,540.00 | 6,310.00 | 6,330.00 | 5,666.25 | 17,667 |
| 2022-01-21 | 6,570.00 | 6,590.00 | 6,460.00 | 6,570.00 | 5,881.08 | 16,790 |
| 2022-01-20 | 6,490.00 | 6,690.00 | 6,490.00 | 6,570.00 | 5,881.08 | 10,931 |
| 2022-01-19 | 6,520.00 | 6,600.00 | 6,460.00 | 6,490.00 | 5,809.47 | 20,386 |
| 2022-01-18 | 6,640.00 | 6,720.00 | 6,540.00 | 6,610.00 | 5,916.89 | 23,624 |
| 2022-01-17 | 6,800.00 | 6,810.00 | 6,650.00 | 6,690.00 | 5,988.50 | 22,972 |
| 2022-01-14 | 6,970.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,086.96 | 23,854 |
| 2022-01-13 | 6,940.00 | 6,980.00 | 6,870.00 | 6,970.00 | 6,239.14 | 24,533 |
| 2022-01-12 | 6,770.00 | 6,930.00 | 6,760.00 | 6,830.00 | 6,113.82 | 27,842 |
| 2022-01-11 | 6,740.00 | 6,850.00 | 6,740.00 | 6,760.00 | 6,051.16 | 13,455 |
| 2022-01-10 | 6,870.00 | 6,870.00 | 6,720.00 | 6,790.00 | 6,078.01 | 13,881 |
| 2022-01-07 | 6,810.00 | 6,920.00 | 6,760.00 | 6,790.00 | 6,078.01 | 29,226 |
| 2022-01-06 | 6,790.00 | 6,960.00 | 6,790.00 | 6,860.00 | 6,140.67 | 38,442 |
| 2022-01-05 | 6,920.00 | 6,980.00 | 6,850.00 | 6,860.00 | 6,140.67 | 28,353 |
| 2022-01-04 | 6,930.00 | 6,980.00 | 6,860.00 | 6,920.00 | 6,194.38 | 14,762 |
| 2022-01-03 | 6,850.00 | 7,020.00 | 6,840.00 | 6,940.00 | 6,212.28 | 17,856 |
| 2021-12-30 | 6,900.00 | 6,980.00 | 6,710.00 | 6,890.00 | 6,167.53 | 34,329 |
| 2021-12-29 | 6,790.00 | 6,980.00 | 6,690.00 | 6,970.00 | 6,239.14 | 42,963 |
| 2021-12-28 | 6,820.00 | 6,880.00 | 6,650.00 | 6,660.00 | 5,849.75 | 43,210 |
| 2021-12-27 | 6,640.00 | 6,750.00 | 6,620.00 | 6,690.00 | 5,876.10 | 43,173 |
| 2021-12-24 | 6,610.00 | 6,740.00 | 6,590.00 | 6,640.00 | 5,832.18 | 43,433 |
| 2021-12-23 | 6,750.00 | 6,750.00 | 6,550.00 | 6,610.00 | 5,805.83 | 15,763 |
| 2021-12-22 | 6,630.00 | 6,700.00 | 6,550.00 | 6,550.00 | 5,753.13 | 62,747 |
| 2021-12-21 | 6,640.00 | 6,670.00 | 6,480.00 | 6,530.00 | 5,735.57 | 40,625 |
| 2021-12-20 | 6,670.00 | 6,790.00 | 6,610.00 | 6,640.00 | 5,832.18 | 27,238 |
| 2021-12-17 | 6,730.00 | 6,790.00 | 6,730.00 | 6,750.00 | 5,928.80 | 5,582 |
| 2021-12-16 | 6,780.00 | 6,860.00 | 6,730.00 | 6,730.00 | 5,911.23 | 23,217 |
| 2021-12-15 | 6,790.00 | 6,880.00 | 6,720.00 | 6,790.00 | 5,963.93 | 16,533 |
| 2021-12-14 | 6,920.00 | 6,940.00 | 6,770.00 | 6,790.00 | 5,963.93 | 13,209 |
| 2021-12-13 | 7,000.00 | 7,050.00 | 6,930.00 | 6,940.00 | 6,095.69 | 20,624 |
| 2021-12-10 | 6,960.00 | 6,980.00 | 6,880.00 | 6,950.00 | 6,104.47 | 17,768 |
| 2021-12-09 | 6,990.00 | 7,020.00 | 6,920.00 | 6,960.00 | 6,113.25 | 25,098 |
| 2021-12-08 | 7,110.00 | 7,110.00 | 6,960.00 | 6,990.00 | 6,139.60 | 13,198 |
| 2021-12-07 | 6,980.00 | 7,080.00 | 6,900.00 | 7,080.00 | 6,218.65 | 20,372 |
| 2021-12-06 | 6,980.00 | 7,000.00 | 6,710.00 | 7,000.00 | 6,148.39 | 10,715 |
| 2021-12-03 | 6,990.00 | 6,990.00 | 6,870.00 | 6,980.00 | 6,130.82 | 17,839 |
| 2021-12-02 | 6,600.00 | 6,960.00 | 6,470.00 | 6,900.00 | 6,060.55 | 14,748 |
| 2021-12-01 | 6,500.00 | 6,840.00 | 6,430.00 | 6,760.00 | 5,937.58 | 18,784 |
| 2021-11-30 | 6,620.00 | 6,800.00 | 6,350.00 | 6,590.00 | 5,788.27 | 37,190 |
| 2021-11-29 | 6,460.00 | 6,720.00 | 6,420.00 | 6,720.00 | 5,902.45 | 38,177 |
| 2021-11-26 | 6,910.00 | 6,910.00 | 6,680.00 | 6,700.00 | 5,884.88 | 21,213 |
| 2021-11-25 | 7,000.00 | 7,030.00 | 6,910.00 | 6,910.00 | 6,069.34 | 15,298 |
| 2021-11-24 | 7,030.00 | 7,070.00 | 6,920.00 | 7,030.00 | 6,174.74 | 28,139 |
| 2021-11-23 | 7,120.00 | 7,120.00 | 6,900.00 | 7,030.00 | 6,174.74 | 31,052 |
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.