Daewon Sanup Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,900.00 | 5,950.00 | 5,890.00 | 5,940.00 | 5,663.98 | 1,442 |
| 2024-10-25 | 5,790.00 | 5,940.00 | 5,790.00 | 5,940.00 | 5,663.98 | 3,508 |
| 2024-10-24 | 5,810.00 | 5,840.00 | 5,730.00 | 5,800.00 | 5,530.49 | 28,077 |
| 2024-10-23 | 5,830.00 | 5,870.00 | 5,780.00 | 5,860.00 | 5,587.70 | 5,927 |
| 2024-10-22 | 5,840.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,559.10 | 4,955 |
| 2024-10-21 | 5,880.00 | 5,890.00 | 5,800.00 | 5,860.00 | 5,587.70 | 2,557 |
| 2024-10-18 | 5,880.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,568.63 | 3,186 |
| 2024-10-17 | 5,910.00 | 5,920.00 | 5,830.00 | 5,880.00 | 5,606.77 | 3,849 |
| 2024-10-16 | 5,940.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,616.31 | 4,608 |
| 2024-10-15 | 5,910.00 | 5,940.00 | 5,880.00 | 5,940.00 | 5,663.98 | 3,268 |
| 2024-10-14 | 5,970.00 | 5,970.00 | 5,870.00 | 5,910.00 | 5,635.38 | 9,820 |
| 2024-10-11 | 6,010.00 | 6,060.00 | 5,900.00 | 5,970.00 | 5,692.59 | 9,947 |
| 2024-10-10 | 6,000.00 | 6,050.00 | 5,910.00 | 6,000.00 | 5,721.20 | 9,987 |
| 2024-10-08 | 5,950.00 | 5,960.00 | 5,890.00 | 5,920.00 | 5,644.91 | 11,425 |
| 2024-10-07 | 5,950.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,683.05 | 5,818 |
| 2024-10-04 | 6,030.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,673.52 | 11,159 |
| 2024-10-02 | 5,800.00 | 6,090.00 | 5,790.00 | 6,000.00 | 5,721.20 | 12,087 |
| 2024-09-30 | 5,970.00 | 6,020.00 | 5,810.00 | 5,860.00 | 5,587.70 | 7,790 |
| 2024-09-27 | 6,000.00 | 6,080.00 | 5,970.00 | 6,030.00 | 5,749.80 | 4,978 |
| 2024-09-26 | 5,890.00 | 6,000.00 | 5,890.00 | 6,000.00 | 5,721.20 | 5,275 |
| 2024-09-25 | 5,860.00 | 5,930.00 | 5,810.00 | 5,930.00 | 5,654.45 | 7,040 |
| 2024-09-24 | 5,830.00 | 5,910.00 | 5,790.00 | 5,860.00 | 5,587.70 | 9,055 |
| 2024-09-23 | 5,900.00 | 5,900.00 | 5,710.00 | 5,880.00 | 5,606.77 | 12,646 |
| 2024-09-20 | 5,870.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,625.84 | 4,400 |
| 2024-09-19 | 5,850.00 | 5,920.00 | 5,720.00 | 5,860.00 | 5,587.70 | 8,363 |
| 2024-09-13 | 5,830.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,587.70 | 6,150 |
| 2024-09-12 | 5,810.00 | 5,890.00 | 5,790.00 | 5,860.00 | 5,587.70 | 3,670 |
| 2024-09-11 | 5,870.00 | 5,870.00 | 5,760.00 | 5,790.00 | 5,520.95 | 8,701 |
| 2024-09-10 | 5,770.00 | 5,890.00 | 5,750.00 | 5,870.00 | 5,597.24 | 6,981 |
| 2024-09-09 | 5,830.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,511.42 | 3,100 |
| 2024-09-06 | 5,870.00 | 5,940.00 | 5,750.00 | 5,880.00 | 5,606.77 | 9,989 |
| 2024-09-05 | 5,820.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,597.24 | 1,464 |
| 2024-09-04 | 5,920.00 | 5,940.00 | 5,750.00 | 5,830.00 | 5,559.10 | 9,525 |
| 2024-09-03 | 5,960.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,683.05 | 6,127 |
| 2024-09-02 | 5,960.00 | 5,960.00 | 5,860.00 | 5,910.00 | 5,635.38 | 3,761 |
| 2024-08-30 | 5,990.00 | 5,990.00 | 5,910.00 | 5,910.00 | 5,635.38 | 444 |
| 2024-08-29 | 6,000.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,654.45 | 6,534 |
| 2024-08-28 | 6,070.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,683.05 | 2,899 |
| 2024-08-27 | 6,070.00 | 6,070.00 | 5,990.00 | 6,070.00 | 5,787.94 | 2,672 |
| 2024-08-26 | 6,030.00 | 6,080.00 | 5,970.00 | 6,070.00 | 5,787.94 | 2,567 |
| 2024-08-23 | 6,050.00 | 6,060.00 | 5,990.00 | 6,060.00 | 5,778.41 | 6,954 |
| 2024-08-22 | 6,080.00 | 6,080.00 | 5,940.00 | 6,050.00 | 5,768.87 | 10,623 |
| 2024-08-21 | 6,020.00 | 6,070.00 | 5,970.00 | 6,050.00 | 5,768.87 | 7,272 |
| 2024-08-20 | 6,020.00 | 6,080.00 | 5,920.00 | 6,000.00 | 5,721.20 | 16,823 |
| 2024-08-19 | 6,030.00 | 6,030.00 | 5,930.00 | 6,000.00 | 5,721.20 | 20,612 |
| 2024-08-16 | 6,110.00 | 6,130.00 | 5,970.00 | 5,970.00 | 5,692.59 | 23,780 |
| 2024-08-14 | 6,200.00 | 6,230.00 | 6,070.00 | 6,170.00 | 5,883.30 | 9,439 |
| 2024-08-13 | 6,160.00 | 6,200.00 | 6,040.00 | 6,200.00 | 5,911.90 | 2,894 |
| 2024-08-12 | 6,070.00 | 6,160.00 | 5,960.00 | 6,160.00 | 5,873.76 | 3,425 |
| 2024-08-09 | 6,000.00 | 6,120.00 | 5,980.00 | 6,020.00 | 5,740.27 | 6,284 |
| 2024-08-08 | 5,840.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,673.52 | 3,913 |
| 2024-08-07 | 5,780.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,568.63 | 8,390 |
| 2024-08-06 | 5,700.00 | 5,890.00 | 5,700.00 | 5,780.00 | 5,511.42 | 13,452 |
| 2024-08-05 | 6,100.00 | 6,100.00 | 5,570.00 | 5,570.00 | 5,311.18 | 45,690 |
| 2024-08-02 | 6,210.00 | 6,230.00 | 6,080.00 | 6,110.00 | 5,826.08 | 17,268 |
| 2024-08-01 | 6,250.00 | 6,260.00 | 6,160.00 | 6,260.00 | 5,969.11 | 8,136 |
| 2024-07-31 | 6,240.00 | 6,260.00 | 6,120.00 | 6,240.00 | 5,950.04 | 8,400 |
| 2024-07-30 | 6,290.00 | 6,330.00 | 6,190.00 | 6,240.00 | 5,950.04 | 6,870 |
| 2024-07-29 | 6,270.00 | 6,290.00 | 6,200.00 | 6,290.00 | 5,997.72 | 2,842 |
| 2024-07-26 | 6,150.00 | 6,290.00 | 6,070.00 | 6,270.00 | 5,978.65 | 8,875 |
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.