Daewon Sanup Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	7,110.00	7,130.00	6,960.00	7,020.00	6,165.95	44,584
2021-11-19	6,980.00	7,070.00	6,880.00	7,030.00	6,174.74	29,391
2021-11-18	6,910.00	7,050.00	6,810.00	6,980.00	6,130.82	32,254
2021-11-17	6,940.00	6,980.00	6,790.00	6,950.00	6,104.47	56,995
2021-11-16	6,740.00	7,100.00	6,720.00	6,950.00	6,104.47	98,372
2021-11-15	6,670.00	6,740.00	6,600.00	6,720.00	5,902.45	27,843
2021-11-12	6,600.00	6,750.00	6,550.00	6,670.00	5,858.53	58,588
2021-11-11	6,600.00	6,890.00	6,600.00	6,610.00	5,805.83	86,561
2021-11-10	7,100.00	7,130.00	6,810.00	6,880.00	6,042.99	112,938
2021-11-09	6,600.00	8,110.00	6,600.00	7,160.00	6,288.92	948,624
2021-11-08	6,490.00	6,580.00	6,470.00	6,550.00	5,753.13	9,300
2021-11-05	6,580.00	6,680.00	6,550.00	6,560.00	5,761.92	23,865
2021-11-04	6,650.00	6,740.00	6,410.00	6,680.00	5,867.32	12,087
2021-11-03	6,730.00	6,730.00	6,570.00	6,680.00	5,867.32	8,205
2021-11-02	6,600.00	6,670.00	6,590.00	6,660.00	5,849.75	8,622
2021-11-01	6,640.00	6,660.00	6,570.00	6,600.00	5,797.05	15,361
2021-10-29	6,750.00	6,750.00	6,640.00	6,640.00	5,832.18	6,905
2021-10-28	6,820.00	6,880.00	6,750.00	6,750.00	5,928.80	12,611
2021-10-27	6,990.00	6,990.00	6,820.00	6,820.00	5,990.29	13,779
2021-10-26	6,760.00	6,950.00	6,710.00	6,920.00	6,078.12	28,397
2021-10-25	6,670.00	6,700.00	6,600.00	6,690.00	5,876.10	8,842
2021-10-22	6,670.00	6,670.00	6,620.00	6,670.00	5,858.53	6,912
2021-10-21	6,720.00	6,740.00	6,640.00	6,670.00	5,858.53	8,488

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.