Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,010.00 | 6,010.00 | 5,930.00 | 5,950.00 | 5,867.82 | 5,544 |
| 2025-01-22 | 6,020.00 | 6,020.00 | 5,940.00 | 6,000.00 | 5,917.13 | 6,987 |
| 2025-01-21 | 5,990.00 | 6,040.00 | 5,930.00 | 6,010.00 | 5,926.99 | 10,840 |
| 2025-01-20 | 5,960.00 | 6,040.00 | 5,920.00 | 5,950.00 | 5,867.82 | 4,749 |
| 2025-01-17 | 5,930.00 | 6,000.00 | 5,930.00 | 5,960.00 | 5,877.68 | 2,795 |
| 2025-01-16 | 5,980.00 | 6,100.00 | 5,970.00 | 6,020.00 | 5,936.85 | 10,656 |
| 2025-01-15 | 5,950.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,887.54 | 3,806 |
| 2025-01-14 | 6,000.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,897.40 | 5,829 |
| 2025-01-13 | 6,030.00 | 6,120.00 | 5,940.00 | 5,990.00 | 5,907.27 | 4,890 |
| 2025-01-10 | 6,030.00 | 6,090.00 | 5,920.00 | 6,030.00 | 5,946.71 | 24,319 |
| 2025-01-09 | 6,050.00 | 6,070.00 | 5,950.00 | 6,030.00 | 5,946.71 | 5,658 |
| 2025-01-08 | 6,040.00 | 6,080.00 | 5,920.00 | 6,050.00 | 5,966.44 | 11,614 |
| 2025-01-07 | 6,110.00 | 6,150.00 | 6,040.00 | 6,040.00 | 5,956.57 | 5,660 |
| 2025-01-06 | 6,100.00 | 6,130.00 | 6,070.00 | 6,120.00 | 6,035.47 | 11,044 |
| 2025-01-03 | 5,910.00 | 6,100.00 | 5,910.00 | 6,090.00 | 6,005.88 | 16,766 |
| 2025-01-02 | 5,920.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,828.37 | 9,582 |
| 2024-12-30 | 5,990.00 | 5,990.00 | 5,880.00 | 5,910.00 | 5,828.37 | 12,060 |
| 2024-12-27 | 6,030.00 | 6,040.00 | 5,900.00 | 6,010.00 | 5,926.99 | 16,905 |
| 2024-12-26 | 6,040.00 | 6,100.00 | 5,980.00 | 6,040.00 | 5,759.34 | 16,911 |
| 2024-12-24 | 6,030.00 | 6,060.00 | 5,970.00 | 6,020.00 | 5,740.27 | 12,715 |
| 2024-12-23 | 5,970.00 | 6,050.00 | 5,920.00 | 6,030.00 | 5,749.80 | 29,637 |
| 2024-12-20 | 5,960.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,711.66 | 3,160 |
| 2024-12-19 | 6,000.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,721.20 | 7,955 |
| 2024-12-18 | 5,930.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,721.20 | 9,010 |
| 2024-12-17 | 5,920.00 | 5,970.00 | 5,880.00 | 5,930.00 | 5,654.45 | 5,257 |
| 2024-12-16 | 5,960.00 | 5,960.00 | 5,880.00 | 5,930.00 | 5,654.45 | 4,304 |
| 2024-12-13 | 5,860.00 | 6,160.00 | 5,810.00 | 5,880.00 | 5,606.77 | 22,375 |
| 2024-12-12 | 5,830.00 | 6,000.00 | 5,820.00 | 5,860.00 | 5,587.70 | 2,068 |
| 2024-12-11 | 5,850.00 | 5,960.00 | 5,800.00 | 5,840.00 | 5,568.63 | 15,473 |
| 2024-12-10 | 5,690.00 | 5,890.00 | 5,680.00 | 5,840.00 | 5,568.63 | 4,911 |
| 2024-12-09 | 5,750.00 | 5,750.00 | 5,510.00 | 5,690.00 | 5,425.60 | 35,318 |
| 2024-12-06 | 5,780.00 | 5,820.00 | 5,640.00 | 5,780.00 | 5,511.42 | 38,517 |
| 2024-12-05 | 5,930.00 | 5,930.00 | 5,770.00 | 5,820.00 | 5,549.56 | 11,068 |
| 2024-12-04 | 5,870.00 | 5,970.00 | 5,800.00 | 5,930.00 | 5,654.45 | 20,821 |
| 2024-12-03 | 6,050.00 | 6,090.00 | 5,980.00 | 6,070.00 | 5,787.94 | 11,913 |
| 2024-12-02 | 5,980.00 | 6,040.00 | 5,940.00 | 6,030.00 | 5,749.80 | 9,629 |
| 2024-11-29 | 6,030.00 | 6,060.00 | 5,850.00 | 6,020.00 | 5,740.27 | 15,041 |
| 2024-11-28 | 5,930.00 | 6,020.00 | 5,910.00 | 6,010.00 | 5,730.73 | 14,680 |
| 2024-11-27 | 5,920.00 | 6,030.00 | 5,880.00 | 5,930.00 | 5,654.45 | 12,300 |
| 2024-11-26 | 5,830.00 | 5,940.00 | 5,830.00 | 5,920.00 | 5,644.91 | 12,937 |
| 2024-11-25 | 5,930.00 | 5,940.00 | 5,790.00 | 5,850.00 | 5,578.17 | 50,338 |
| 2024-11-22 | 5,940.00 | 6,000.00 | 5,860.00 | 5,970.00 | 5,692.59 | 7,661 |
| 2024-11-21 | 5,920.00 | 6,000.00 | 5,860.00 | 5,940.00 | 5,663.98 | 4,924 |
| 2024-11-20 | 5,970.00 | 5,970.00 | 5,840.00 | 5,930.00 | 5,654.45 | 15,198 |
| 2024-11-19 | 6,010.00 | 6,010.00 | 5,880.00 | 6,000.00 | 5,721.20 | 10,320 |
| 2024-11-18 | 5,950.00 | 6,020.00 | 5,920.00 | 5,980.00 | 5,702.13 | 20,962 |
| 2024-11-15 | 5,750.00 | 6,000.00 | 5,720.00 | 5,950.00 | 5,673.52 | 39,207 |
| 2024-11-14 | 5,670.00 | 5,680.00 | 5,610.00 | 5,660.00 | 5,396.99 | 2,905 |
| 2024-11-13 | 5,720.00 | 5,770.00 | 5,590.00 | 5,670.00 | 5,406.53 | 8,335 |
| 2024-11-12 | 5,740.00 | 5,800.00 | 5,680.00 | 5,780.00 | 5,511.42 | 10,713 |
| 2024-11-11 | 5,850.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,549.56 | 7,229 |
| 2024-11-08 | 5,890.00 | 5,890.00 | 5,810.00 | 5,850.00 | 5,578.17 | 4,782 |
| 2024-11-07 | 5,920.00 | 5,920.00 | 5,830.00 | 5,870.00 | 5,597.24 | 5,170 |
| 2024-11-06 | 5,820.00 | 5,890.00 | 5,820.00 | 5,890.00 | 5,616.31 | 10,224 |
| 2024-11-05 | 5,800.00 | 5,970.00 | 5,800.00 | 5,820.00 | 5,549.56 | 14,433 |
| 2024-11-04 | 5,880.00 | 5,910.00 | 5,770.00 | 5,860.00 | 5,587.70 | 18,401 |
| 2024-11-01 | 5,930.00 | 6,770.00 | 5,780.00 | 5,850.00 | 5,578.17 | 748,178 |
| 2024-10-31 | 5,890.00 | 6,200.00 | 5,860.00 | 5,940.00 | 5,663.98 | 27,965 |
| 2024-10-30 | 5,870.00 | 5,930.00 | 5,850.00 | 5,920.00 | 5,644.91 | 1,888 |
| 2024-10-29 | 5,950.00 | 5,950.00 | 5,840.00 | 5,880.00 | 5,606.77 | 7,609 |
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.