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 |
| 2021-10-20 | 6,670.00 | 6,720.00 | 6,600.00 | 6,720.00 | 5,902.45 | 16,766 |
| 2021-10-19 | 6,650.00 | 6,760.00 | 6,540.00 | 6,670.00 | 5,858.53 | 15,229 |
| 2021-10-18 | 6,650.00 | 6,770.00 | 6,520.00 | 6,710.00 | 5,893.67 | 29,162 |
| 2021-10-15 | 6,770.00 | 6,770.00 | 6,600.00 | 6,680.00 | 5,867.32 | 17,205 |
| 2021-10-14 | 6,560.00 | 6,800.00 | 6,550.00 | 6,710.00 | 5,893.67 | 33,625 |
← NewerPage 21 of 21 · 1,228 trading days
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.