Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,600.00 | 11,840.00 | 11,000.00 | 11,270.00 | 11,114.34 | 51,621 |
| 2025-07-23 | 11,480.00 | 11,730.00 | 11,310.00 | 11,600.00 | 11,439.78 | 75,747 |
| 2025-07-22 | 11,740.00 | 11,890.00 | 11,390.00 | 11,480.00 | 11,321.44 | 27,708 |
| 2025-07-21 | 11,900.00 | 11,900.00 | 10,800.00 | 11,740.00 | 11,577.85 | 58,378 |
| 2025-07-18 | 11,890.00 | 11,990.00 | 11,470.00 | 11,630.00 | 11,469.36 | 34,787 |
| 2025-07-17 | 12,040.00 | 12,080.00 | 11,420.00 | 11,890.00 | 11,725.77 | 89,650 |
| 2025-07-16 | 12,410.00 | 12,610.00 | 11,880.00 | 12,040.00 | 11,873.70 | 65,484 |
| 2025-07-15 | 12,270.00 | 12,770.00 | 12,120.00 | 12,350.00 | 12,179.42 | 87,386 |
| 2025-07-14 | 12,180.00 | 12,280.00 | 12,070.00 | 12,210.00 | 12,041.35 | 36,611 |
| 2025-07-11 | 12,130.00 | 12,290.00 | 11,870.00 | 12,120.00 | 11,952.60 | 47,476 |
| 2025-07-10 | 12,120.00 | 12,210.00 | 12,000.00 | 12,130.00 | 11,962.46 | 23,518 |
| 2025-07-09 | 12,050.00 | 12,280.00 | 11,790.00 | 12,190.00 | 12,021.63 | 42,077 |
| 2025-07-08 | 11,800.00 | 11,920.00 | 11,460.00 | 11,890.00 | 11,725.77 | 51,270 |
| 2025-07-07 | 12,340.00 | 12,450.00 | 11,210.00 | 11,740.00 | 11,577.85 | 93,846 |
| 2025-07-04 | 11,750.00 | 12,350.00 | 11,670.00 | 12,150.00 | 11,982.18 | 106,885 |
| 2025-07-03 | 11,300.00 | 11,760.00 | 11,210.00 | 11,750.00 | 11,587.71 | 71,425 |
| 2025-07-02 | 11,100.00 | 11,350.00 | 10,920.00 | 11,160.00 | 11,005.86 | 32,116 |
| 2025-07-01 | 10,820.00 | 11,140.00 | 10,820.00 | 11,100.00 | 10,946.69 | 20,674 |
| 2025-06-30 | 10,750.00 | 11,270.00 | 10,750.00 | 10,820.00 | 10,670.55 | 92,613 |
| 2025-06-27 | 10,720.00 | 10,830.00 | 10,610.00 | 10,740.00 | 10,591.66 | 37,693 |
| 2025-06-26 | 10,960.00 | 11,170.00 | 10,600.00 | 10,720.00 | 10,571.93 | 61,649 |
| 2025-06-25 | 10,850.00 | 10,930.00 | 10,540.00 | 10,910.00 | 10,759.31 | 55,681 |
| 2025-06-24 | 10,380.00 | 10,780.00 | 10,380.00 | 10,750.00 | 10,601.52 | 74,804 |
| 2025-06-23 | 10,380.00 | 10,460.00 | 10,040.00 | 10,300.00 | 10,157.73 | 41,261 |
| 2025-06-20 | 10,470.00 | 10,700.00 | 10,320.00 | 10,380.00 | 10,236.63 | 44,506 |
| 2025-06-19 | 10,340.00 | 10,850.00 | 10,230.00 | 10,470.00 | 10,325.39 | 94,545 |
| 2025-06-18 | 9,890.00 | 10,050.00 | 9,690.00 | 10,050.00 | 9,911.19 | 44,486 |
| 2025-06-17 | 9,900.00 | 10,160.00 | 9,760.00 | 9,900.00 | 9,763.26 | 55,179 |
| 2025-06-16 | 9,610.00 | 9,830.00 | 9,450.00 | 9,820.00 | 9,684.36 | 55,422 |
| 2025-06-13 | 10,100.00 | 10,100.00 | 9,500.00 | 9,640.00 | 9,506.85 | 61,256 |
| 2025-06-12 | 9,890.00 | 10,000.00 | 9,890.00 | 9,980.00 | 9,842.15 | 29,630 |
| 2025-06-11 | 9,880.00 | 10,000.00 | 9,760.00 | 9,890.00 | 9,753.40 | 43,360 |
| 2025-06-10 | 10,050.00 | 10,260.00 | 9,790.00 | 9,870.00 | 9,733.67 | 91,035 |
| 2025-06-09 | 9,640.00 | 10,010.00 | 9,620.00 | 9,950.00 | 9,812.57 | 56,521 |
| 2025-06-05 | 9,640.00 | 9,800.00 | 9,510.00 | 9,550.00 | 9,418.09 | 34,045 |
| 2025-06-04 | 9,760.00 | 9,800.00 | 9,500.00 | 9,640.00 | 9,506.85 | 39,145 |
| 2025-06-02 | 9,550.00 | 9,870.00 | 9,320.00 | 9,560.00 | 9,427.96 | 55,680 |
| 2025-05-30 | 9,590.00 | 9,710.00 | 9,320.00 | 9,440.00 | 9,309.61 | 43,228 |
| 2025-05-29 | 9,220.00 | 9,600.00 | 9,080.00 | 9,510.00 | 9,378.65 | 65,431 |
| 2025-05-28 | 8,920.00 | 9,390.00 | 8,880.00 | 9,220.00 | 9,092.65 | 101,546 |
| 2025-05-27 | 8,720.00 | 8,910.00 | 8,660.00 | 8,860.00 | 8,737.62 | 25,353 |
| 2025-05-26 | 8,820.00 | 8,830.00 | 8,660.00 | 8,720.00 | 8,599.56 | 20,096 |
| 2025-05-23 | 8,930.00 | 9,030.00 | 8,810.00 | 8,820.00 | 8,698.18 | 28,274 |
| 2025-05-22 | 9,040.00 | 9,050.00 | 8,810.00 | 8,930.00 | 8,806.66 | 25,785 |
| 2025-05-21 | 8,800.00 | 9,040.00 | 8,720.00 | 9,040.00 | 8,915.14 | 125,868 |
| 2025-05-20 | 8,860.00 | 8,900.00 | 8,760.00 | 8,800.00 | 8,678.45 | 35,932 |
| 2025-05-19 | 8,680.00 | 9,020.00 | 8,530.00 | 8,860.00 | 8,737.62 | 122,473 |
| 2025-05-16 | 8,080.00 | 8,900.00 | 8,080.00 | 8,670.00 | 8,550.25 | 331,852 |
| 2025-05-15 | 7,930.00 | 7,970.00 | 7,820.00 | 7,860.00 | 7,751.44 | 24,070 |
| 2025-05-14 | 7,910.00 | 7,960.00 | 7,860.00 | 7,960.00 | 7,850.06 | 12,074 |
| 2025-05-13 | 7,810.00 | 7,930.00 | 7,750.00 | 7,820.00 | 7,711.99 | 20,114 |
| 2025-05-12 | 7,910.00 | 7,930.00 | 7,710.00 | 7,770.00 | 7,662.68 | 32,431 |
| 2025-05-09 | 7,950.00 | 8,010.00 | 7,820.00 | 7,950.00 | 7,840.19 | 25,082 |
| 2025-05-08 | 8,000.00 | 8,090.00 | 7,890.00 | 8,010.00 | 7,899.36 | 42,064 |
| 2025-05-07 | 8,030.00 | 8,150.00 | 7,910.00 | 8,000.00 | 7,889.50 | 46,222 |
| 2025-05-02 | 7,710.00 | 8,090.00 | 7,710.00 | 8,000.00 | 7,889.50 | 123,275 |
| 2025-04-30 | 7,840.00 | 7,840.00 | 7,560.00 | 7,710.00 | 7,603.51 | 31,326 |
| 2025-04-29 | 7,740.00 | 7,740.00 | 7,560.00 | 7,670.00 | 7,564.06 | 24,606 |
| 2025-04-28 | 7,650.00 | 7,790.00 | 7,600.00 | 7,740.00 | 7,633.09 | 22,187 |
| 2025-04-25 | 7,330.00 | 7,800.00 | 7,320.00 | 7,730.00 | 7,623.23 | 108,583 |
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.