Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,310.00 | 7,380.00 | 7,270.00 | 7,330.00 | 7,228.76 | 26,506 |
| 2025-04-23 | 7,280.00 | 7,320.00 | 7,220.00 | 7,310.00 | 7,209.03 | 21,682 |
| 2025-04-22 | 7,300.00 | 7,340.00 | 7,170.00 | 7,280.00 | 7,179.45 | 21,134 |
| 2025-04-21 | 7,360.00 | 7,470.00 | 7,220.00 | 7,300.00 | 7,199.17 | 17,684 |
| 2025-04-18 | 7,190.00 | 7,370.00 | 7,170.00 | 7,360.00 | 7,258.34 | 29,986 |
| 2025-04-17 | 7,180.00 | 7,250.00 | 7,110.00 | 7,250.00 | 7,149.86 | 10,668 |
| 2025-04-16 | 7,340.00 | 7,350.00 | 7,160.00 | 7,180.00 | 7,080.83 | 12,928 |
| 2025-04-15 | 7,230.00 | 7,420.00 | 7,230.00 | 7,360.00 | 7,258.34 | 37,523 |
| 2025-04-14 | 7,240.00 | 7,360.00 | 7,210.00 | 7,230.00 | 7,130.14 | 13,644 |
| 2025-04-11 | 7,240.00 | 7,300.00 | 7,170.00 | 7,220.00 | 7,120.28 | 35,524 |
| 2025-04-10 | 7,140.00 | 7,280.00 | 7,060.00 | 7,250.00 | 7,149.86 | 40,581 |
| 2025-04-09 | 7,080.00 | 7,140.00 | 6,850.00 | 6,990.00 | 6,893.45 | 15,302 |
| 2025-04-08 | 7,050.00 | 7,140.00 | 6,990.00 | 7,060.00 | 6,962.49 | 20,786 |
| 2025-04-07 | 7,070.00 | 7,070.00 | 6,810.00 | 6,900.00 | 6,804.70 | 36,620 |
| 2025-04-04 | 7,270.00 | 7,390.00 | 7,060.00 | 7,150.00 | 7,051.24 | 35,890 |
| 2025-04-03 | 7,240.00 | 7,370.00 | 7,170.00 | 7,270.00 | 7,169.59 | 26,810 |
| 2025-04-02 | 7,480.00 | 7,480.00 | 7,280.00 | 7,330.00 | 7,228.76 | 27,458 |
| 2025-04-01 | 7,230.00 | 7,400.00 | 7,220.00 | 7,400.00 | 7,297.79 | 24,919 |
| 2025-03-31 | 7,170.00 | 7,270.00 | 7,050.00 | 7,230.00 | 7,130.14 | 33,162 |
| 2025-03-28 | 7,370.00 | 7,420.00 | 7,060.00 | 7,280.00 | 7,179.45 | 23,529 |
| 2025-03-27 | 7,390.00 | 7,420.00 | 7,160.00 | 7,420.00 | 7,317.51 | 16,729 |
| 2025-03-26 | 7,360.00 | 7,480.00 | 7,260.00 | 7,390.00 | 7,287.93 | 34,474 |
| 2025-03-25 | 7,470.00 | 7,780.00 | 7,370.00 | 7,400.00 | 7,297.79 | 53,056 |
| 2025-03-24 | 7,280.00 | 7,500.00 | 7,030.00 | 7,470.00 | 7,366.82 | 60,164 |
| 2025-03-21 | 7,410.00 | 7,410.00 | 7,270.00 | 7,310.00 | 7,209.03 | 38,074 |
| 2025-03-20 | 7,380.00 | 7,440.00 | 7,290.00 | 7,410.00 | 7,307.65 | 30,155 |
| 2025-03-19 | 7,400.00 | 7,500.00 | 7,200.00 | 7,440.00 | 7,337.24 | 29,649 |
| 2025-03-18 | 7,500.00 | 7,520.00 | 7,280.00 | 7,400.00 | 7,297.79 | 25,897 |
| 2025-03-17 | 7,450.00 | 7,500.00 | 7,320.00 | 7,440.00 | 7,337.24 | 54,911 |
| 2025-03-14 | 7,320.00 | 7,480.00 | 7,270.00 | 7,340.00 | 7,238.62 | 53,163 |
| 2025-03-13 | 7,560.00 | 7,620.00 | 7,310.00 | 7,360.00 | 7,258.34 | 67,556 |
| 2025-03-12 | 7,380.00 | 7,540.00 | 7,325.00 | 7,500.00 | 7,396.41 | 111,626 |
| 2025-03-11 | 7,380.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,347.10 | 167,776 |
| 2025-03-10 | 7,500.00 | 7,590.00 | 7,280.00 | 7,530.00 | 7,425.99 | 270,316 |
| 2025-03-07 | 7,130.00 | 7,870.00 | 7,010.00 | 7,590.00 | 7,485.17 | 2,635,273 |
| 2025-03-06 | 6,030.00 | 6,070.00 | 5,990.00 | 6,060.00 | 5,976.30 | 19,441 |
| 2025-03-05 | 5,930.00 | 6,030.00 | 5,910.00 | 6,030.00 | 5,946.71 | 4,384 |
| 2025-03-04 | 5,920.00 | 5,950.00 | 5,880.00 | 5,940.00 | 5,857.96 | 6,200 |
| 2025-02-28 | 5,960.00 | 5,960.00 | 5,910.00 | 5,920.00 | 5,838.23 | 3,004 |
| 2025-02-27 | 5,990.00 | 5,990.00 | 5,960.00 | 5,960.00 | 5,877.68 | 5,466 |
| 2025-02-26 | 6,100.00 | 6,160.00 | 5,930.00 | 5,970.00 | 5,887.54 | 15,741 |
| 2025-02-25 | 6,140.00 | 6,140.00 | 6,050.00 | 6,090.00 | 6,005.88 | 1,081 |
| 2025-02-24 | 6,040.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,055.19 | 5,763 |
| 2025-02-21 | 6,090.00 | 6,120.00 | 6,050.00 | 6,090.00 | 6,005.88 | 3,703 |
| 2025-02-20 | 6,180.00 | 6,180.00 | 6,040.00 | 6,080.00 | 5,996.02 | 2,298 |
| 2025-02-19 | 6,080.00 | 6,190.00 | 6,050.00 | 6,070.00 | 5,986.16 | 6,821 |
| 2025-02-18 | 6,110.00 | 6,110.00 | 6,000.00 | 6,030.00 | 5,946.71 | 6,163 |
| 2025-02-17 | 6,070.00 | 6,290.00 | 6,070.00 | 6,130.00 | 6,045.33 | 3,389 |
| 2025-02-14 | 6,070.00 | 6,130.00 | 6,050.00 | 6,100.00 | 6,015.75 | 6,147 |
| 2025-02-13 | 5,950.00 | 6,350.00 | 5,910.00 | 6,050.00 | 5,966.44 | 13,096 |
| 2025-02-12 | 5,890.00 | 6,000.00 | 5,820.00 | 5,980.00 | 5,897.40 | 5,891 |
| 2025-02-11 | 5,730.00 | 6,280.00 | 5,730.00 | 5,900.00 | 5,818.51 | 35,732 |
| 2025-02-10 | 5,840.00 | 6,420.00 | 5,650.00 | 5,790.00 | 5,710.03 | 70,846 |
| 2025-02-07 | 5,840.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,759.34 | 4,569 |
| 2025-02-06 | 5,830.00 | 5,860.00 | 5,770.00 | 5,840.00 | 5,759.34 | 5,965 |
| 2025-02-05 | 5,840.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,749.48 | 3,661 |
| 2025-02-04 | 5,720.00 | 5,930.00 | 5,720.00 | 5,810.00 | 5,729.75 | 14,680 |
| 2025-02-03 | 5,780.00 | 5,840.00 | 5,720.00 | 5,720.00 | 5,640.99 | 19,033 |
| 2025-01-31 | 5,970.00 | 5,970.00 | 5,870.00 | 5,920.00 | 5,838.23 | 6,904 |
| 2025-01-24 | 5,980.00 | 6,010.00 | 5,900.00 | 5,910.00 | 5,828.37 | 7,599 |
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.