Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,990.00 | 13,100.00 | 12,560.00 | 12,950.00 | 12,950.00 | 32,388 |
| 2026-01-19 | 13,090.00 | 13,810.00 | 12,720.00 | 12,990.00 | 12,990.00 | 48,094 |
| 2026-01-16 | 13,290.00 | 13,750.00 | 13,000.00 | 13,010.00 | 13,010.00 | 51,634 |
| 2026-01-15 | 13,120.00 | 13,120.00 | 12,660.00 | 13,000.00 | 13,000.00 | 44,770 |
| 2026-01-14 | 14,430.00 | 14,430.00 | 13,060.00 | 13,120.00 | 13,120.00 | 125,182 |
| 2026-01-13 | 12,650.00 | 12,940.00 | 12,350.00 | 12,590.00 | 12,590.00 | 24,414 |
| 2026-01-12 | 13,180.00 | 13,180.00 | 12,400.00 | 12,400.00 | 12,400.00 | 17,016 |
| 2026-01-09 | 12,730.00 | 12,880.00 | 12,450.00 | 12,850.00 | 12,850.00 | 13,700 |
| 2026-01-08 | 13,300.00 | 13,300.00 | 12,450.00 | 12,520.00 | 12,520.00 | 43,875 |
| 2026-01-07 | 13,470.00 | 13,470.00 | 12,970.00 | 13,060.00 | 13,060.00 | 17,778 |
| 2026-01-06 | 13,480.00 | 13,480.00 | 13,010.00 | 13,280.00 | 13,280.00 | 17,188 |
| 2026-01-05 | 13,470.00 | 13,780.00 | 13,200.00 | 13,270.00 | 13,270.00 | 21,793 |
| 2026-01-02 | 14,380.00 | 14,490.00 | 13,470.00 | 13,470.00 | 13,470.00 | 28,354 |
| 2025-12-30 | 14,280.00 | 14,310.00 | 14,050.00 | 14,160.00 | 14,160.00 | 16,338 |
| 2025-12-29 | 14,480.00 | 14,490.00 | 14,070.00 | 14,270.00 | 14,270.00 | 17,917 |
| 2025-12-26 | 14,570.00 | 14,670.00 | 14,090.00 | 14,480.00 | 14,280.00 | 60,336 |
| 2025-12-24 | 14,540.00 | 14,770.00 | 14,430.00 | 14,570.00 | 14,368.76 | 17,547 |
| 2025-12-23 | 14,590.00 | 14,590.00 | 14,070.00 | 14,430.00 | 14,230.69 | 49,119 |
| 2025-12-22 | 14,440.00 | 14,650.00 | 14,250.00 | 14,450.00 | 14,250.41 | 23,054 |
| 2025-12-19 | 14,660.00 | 14,660.00 | 14,220.00 | 14,440.00 | 14,240.55 | 34,888 |
| 2025-12-18 | 14,540.00 | 14,700.00 | 14,000.00 | 14,420.00 | 14,220.83 | 36,531 |
| 2025-12-17 | 15,100.00 | 15,100.00 | 14,280.00 | 14,570.00 | 14,368.76 | 54,543 |
| 2025-12-16 | 15,320.00 | 15,890.00 | 14,680.00 | 14,700.00 | 14,496.96 | 58,531 |
| 2025-12-15 | 14,500.00 | 16,100.00 | 14,300.00 | 15,290.00 | 15,078.81 | 215,778 |
| 2025-12-12 | 14,900.00 | 15,050.00 | 14,400.00 | 14,740.00 | 14,536.41 | 45,807 |
| 2025-12-11 | 14,420.00 | 14,690.00 | 14,300.00 | 14,620.00 | 14,418.07 | 37,659 |
| 2025-12-10 | 14,990.00 | 14,990.00 | 14,260.00 | 14,290.00 | 14,092.62 | 63,677 |
| 2025-12-09 | 15,050.00 | 15,050.00 | 14,380.00 | 15,030.00 | 14,822.40 | 58,363 |
| 2025-12-08 | 14,580.00 | 15,050.00 | 14,420.00 | 14,970.00 | 14,763.23 | 57,439 |
| 2025-12-05 | 14,200.00 | 14,690.00 | 14,050.00 | 14,550.00 | 14,349.03 | 41,817 |
| 2025-12-04 | 14,850.00 | 14,850.00 | 13,940.00 | 14,070.00 | 13,875.66 | 59,787 |
| 2025-12-03 | 14,380.00 | 14,830.00 | 14,300.00 | 14,830.00 | 14,625.17 | 42,440 |
| 2025-12-02 | 14,070.00 | 14,500.00 | 13,530.00 | 14,380.00 | 14,181.38 | 53,991 |
| 2025-12-01 | 13,650.00 | 14,270.00 | 13,630.00 | 14,020.00 | 13,826.35 | 62,281 |
| 2025-11-28 | 13,390.00 | 13,890.00 | 13,380.00 | 13,640.00 | 13,451.60 | 50,438 |
| 2025-11-27 | 13,720.00 | 13,800.00 | 13,300.00 | 13,360.00 | 13,175.47 | 34,757 |
| 2025-11-26 | 13,830.00 | 13,830.00 | 13,230.00 | 13,720.00 | 13,530.50 | 42,824 |
| 2025-11-25 | 13,630.00 | 14,060.00 | 13,300.00 | 13,640.00 | 13,451.60 | 68,551 |
| 2025-11-24 | 14,020.00 | 14,170.00 | 13,300.00 | 13,630.00 | 13,441.74 | 79,894 |
| 2025-11-21 | 14,060.00 | 14,680.00 | 13,270.00 | 14,170.00 | 13,974.28 | 166,858 |
| 2025-11-20 | 13,270.00 | 14,950.00 | 13,220.00 | 14,260.00 | 14,063.04 | 512,110 |
| 2025-11-19 | 12,010.00 | 15,000.00 | 12,010.00 | 13,180.00 | 12,997.96 | 1,890,594 |
| 2025-11-18 | 11,830.00 | 11,880.00 | 11,470.00 | 11,840.00 | 11,676.46 | 55,260 |
| 2025-11-17 | 12,330.00 | 12,350.00 | 11,590.00 | 12,000.00 | 11,834.25 | 78,978 |
| 2025-11-14 | 12,330.00 | 12,370.00 | 11,840.00 | 12,330.00 | 12,159.70 | 16,955 |
| 2025-11-13 | 12,500.00 | 12,530.00 | 11,930.00 | 12,330.00 | 12,159.70 | 18,123 |
| 2025-11-12 | 12,350.00 | 12,650.00 | 11,800.00 | 12,490.00 | 12,317.49 | 31,188 |
| 2025-11-11 | 12,150.00 | 12,850.00 | 12,150.00 | 12,350.00 | 12,179.42 | 32,735 |
| 2025-11-10 | 12,180.00 | 12,300.00 | 11,860.00 | 12,150.00 | 11,982.18 | 21,388 |
| 2025-11-07 | 11,720.00 | 12,100.00 | 11,720.00 | 12,090.00 | 11,923.01 | 29,554 |
| 2025-11-06 | 11,380.00 | 11,870.00 | 11,300.00 | 11,720.00 | 11,558.12 | 34,812 |
| 2025-11-05 | 11,610.00 | 11,610.00 | 11,120.00 | 11,370.00 | 11,212.96 | 54,952 |
| 2025-11-04 | 11,310.00 | 11,640.00 | 11,260.00 | 11,610.00 | 11,449.64 | 19,362 |
| 2025-11-03 | 11,350.00 | 11,620.00 | 11,240.00 | 11,300.00 | 11,143.92 | 29,681 |
| 2025-10-31 | 11,840.00 | 11,890.00 | 11,250.00 | 11,320.00 | 11,163.65 | 39,859 |
| 2025-10-30 | 12,130.00 | 12,560.00 | 11,400.00 | 11,700.00 | 11,538.40 | 106,687 |
| 2025-10-29 | 11,980.00 | 12,060.00 | 11,820.00 | 11,950.00 | 11,784.94 | 11,894 |
| 2025-10-28 | 11,900.00 | 12,040.00 | 11,730.00 | 11,980.00 | 11,814.53 | 24,931 |
| 2025-10-27 | 11,850.00 | 11,970.00 | 11,700.00 | 11,900.00 | 11,735.64 | 19,385 |
| 2025-10-24 | 11,700.00 | 11,830.00 | 11,550.00 | 11,750.00 | 11,587.71 | 12,365 |
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.