Daewon Sanup Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11,850.00	11,900.00	11,480.00	11,640.00	11,479.23	15,431
2025-10-22	11,650.00	11,880.00	11,380.00	11,850.00	11,686.33	19,061
2025-10-21	11,680.00	11,850.00	11,470.00	11,580.00	11,420.06	25,709
2025-10-20	11,340.00	11,640.00	11,140.00	11,640.00	11,479.23	25,366
2025-10-17	11,480.00	11,480.00	11,050.00	11,300.00	11,143.92	32,073
2025-10-16	11,350.00	11,600.00	11,200.00	11,290.00	11,134.06	67,925
2025-10-15	10,980.00	11,140.00	10,880.00	11,100.00	10,946.69	9,764
2025-10-14	11,040.00	11,040.00	10,700.00	10,980.00	10,828.34	42,062
2025-10-13	10,840.00	10,990.00	10,540.00	10,980.00	10,828.34	35,835
2025-10-10	11,300.00	11,310.00	10,520.00	10,860.00	10,710.00	58,022
2025-10-02	11,370.00	11,490.00	11,020.00	11,320.00	11,163.65	64,879
2025-10-01	11,630.00	11,630.00	11,240.00	11,370.00	11,212.96	13,363
2025-09-30	11,510.00	11,590.00	11,260.00	11,540.00	11,380.61	21,734
2025-09-29	11,010.00	11,580.00	11,010.00	11,510.00	11,351.02	21,030
2025-09-26	11,000.00	11,010.00	10,700.00	11,010.00	10,857.93	29,150
2025-09-25	11,220.00	11,270.00	10,790.00	11,010.00	10,857.93	52,834
2025-09-24	11,200.00	11,300.00	10,860.00	11,220.00	11,065.03	19,480
2025-09-23	11,390.00	11,390.00	11,050.00	11,180.00	11,025.58	29,523
2025-09-22	11,180.00	11,370.00	11,040.00	11,370.00	11,212.96	21,863
2025-09-19	11,370.00	11,670.00	11,180.00	11,180.00	11,025.58	22,921
2025-09-18	11,540.00	11,590.00	11,180.00	11,340.00	11,183.37	51,076
2025-09-17	11,530.00	11,580.00	11,230.00	11,540.00	11,380.61	36,972
2025-09-16	12,080.00	12,080.00	11,170.00	11,530.00	11,370.75	66,235
2025-09-15	12,390.00	12,540.00	11,920.00	12,080.00	11,913.15	32,202
2025-09-12	12,290.00	12,370.00	12,160.00	12,270.00	12,100.52	18,958
2025-09-11	11,980.00	12,270.00	11,830.00	12,270.00	12,100.52	24,883
2025-09-10	12,360.00	12,360.00	11,850.00	11,910.00	11,745.50	47,220
2025-09-09	12,030.00	12,290.00	12,030.00	12,210.00	12,041.35	37,308
2025-09-08	12,150.00	12,340.00	11,920.00	12,030.00	11,863.84	23,950
2025-09-05	12,180.00	12,370.00	11,860.00	12,150.00	11,982.18	46,556
2025-09-04	11,750.00	12,270.00	11,740.00	12,160.00	11,992.04	20,355
2025-09-03	11,600.00	11,740.00	11,550.00	11,740.00	11,577.85	8,481
2025-09-02	11,680.00	11,850.00	11,400.00	11,570.00	11,410.19	24,237
2025-09-01	12,080.00	12,090.00	11,560.00	11,680.00	11,518.67	27,230
2025-08-29	11,720.00	12,370.00	11,530.00	11,950.00	11,784.94	80,838
2025-08-28	11,700.00	11,980.00	11,500.00	11,720.00	11,558.12	63,882
2025-08-27	11,470.00	11,800.00	11,350.00	11,700.00	11,538.40	32,860
2025-08-26	11,600.00	11,610.00	11,240.00	11,470.00	11,311.57	49,254
2025-08-25	11,630.00	11,730.00	11,320.00	11,600.00	11,439.78	34,317
2025-08-22	11,590.00	11,680.00	11,500.00	11,600.00	11,439.78	45,167
2025-08-21	11,760.00	12,040.00	11,480.00	11,590.00	11,429.92	50,113
2025-08-20	11,770.00	11,770.00	11,340.00	11,760.00	11,597.57	44,251
2025-08-19	12,000.00	12,110.00	11,600.00	11,770.00	11,607.43	49,262
2025-08-18	11,480.00	12,910.00	11,400.00	12,090.00	11,923.01	428,443
2025-08-14	11,640.00	11,640.00	10,930.00	11,000.00	10,848.07	37,411
2025-08-13	11,030.00	11,640.00	10,990.00	11,470.00	11,311.57	72,066
2025-08-12	10,930.00	11,090.00	10,880.00	10,990.00	10,838.20	22,773
2025-08-11	10,910.00	11,060.00	10,770.00	10,920.00	10,769.17	10,772
2025-08-08	11,160.00	11,160.00	10,780.00	10,910.00	10,759.31	16,096
2025-08-07	11,180.00	11,180.00	10,950.00	11,160.00	11,005.86	22,156
2025-08-06	10,800.00	11,130.00	10,680.00	11,110.00	10,956.55	31,134
2025-08-05	10,770.00	11,000.00	10,660.00	10,800.00	10,650.83	42,308
2025-08-04	10,650.00	10,890.00	10,650.00	10,760.00	10,611.38	58,445
2025-08-01	10,690.00	10,690.00	10,300.00	10,650.00	10,502.90	59,809
2025-07-31	11,380.00	11,550.00	10,600.00	10,820.00	10,670.55	41,784
2025-07-30	11,260.00	11,400.00	11,180.00	11,340.00	11,183.37	36,386
2025-07-29	11,270.00	11,280.00	10,850.00	11,260.00	11,104.48	15,871
2025-07-28	11,350.00	11,480.00	10,980.00	11,270.00	11,114.34	36,990
2025-07-25	11,300.00	11,390.00	11,050.00	11,280.00	11,124.20	48,588
2025-07-24	11,600.00	11,840.00	11,000.00	11,270.00	11,114.34	51,621

← NewerPage 5 of 21 · 1,226 trading daysOlder →

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.