Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,380.00 | 4,550.00 | 4,285.00 | 4,470.00 | 4,139.32 | 5,923 |
| 2024-04-26 | 4,420.00 | 4,595.00 | 4,330.00 | 4,345.00 | 4,023.57 | 3,451 |
| 2024-04-25 | 4,405.00 | 4,500.00 | 4,340.00 | 4,420.00 | 4,093.02 | 2,394 |
| 2024-04-24 | 4,370.00 | 4,650.00 | 4,265.00 | 4,405.00 | 4,079.13 | 13,679 |
| 2024-04-23 | 4,385.00 | 4,475.00 | 4,200.00 | 4,370.00 | 4,046.72 | 1,669 |
| 2024-04-22 | 4,405.00 | 4,535.00 | 4,370.00 | 4,385.00 | 4,060.61 | 3,925 |
| 2024-04-19 | 4,550.00 | 4,685.00 | 4,375.00 | 4,405.00 | 4,079.13 | 8,075 |
| 2024-04-18 | 4,405.00 | 4,700.00 | 4,395.00 | 4,550.00 | 4,213.40 | 1,542 |
| 2024-04-17 | 4,455.00 | 4,750.00 | 4,390.00 | 4,440.00 | 4,111.54 | 3,729 |
| 2024-04-16 | 4,390.00 | 4,525.00 | 4,345.00 | 4,400.00 | 4,074.50 | 3,874 |
| 2024-04-15 | 4,330.00 | 4,420.00 | 4,315.00 | 4,390.00 | 4,065.24 | 5,958 |
| 2024-04-12 | 4,455.00 | 4,500.00 | 4,415.00 | 4,415.00 | 4,088.39 | 5,988 |
| 2024-04-11 | 4,790.00 | 4,795.00 | 4,400.00 | 4,455.00 | 4,125.43 | 3,694 |
| 2024-04-09 | 4,620.00 | 4,710.00 | 4,395.00 | 4,460.00 | 4,130.06 | 21,818 |
| 2024-04-08 | 4,685.00 | 4,795.00 | 4,565.00 | 4,620.00 | 4,278.22 | 13,092 |
| 2024-04-05 | 4,795.00 | 4,795.00 | 4,650.00 | 4,780.00 | 4,426.39 | 6,951 |
| 2024-04-04 | 4,770.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,444.91 | 4,261 |
| 2024-04-03 | 4,825.00 | 4,825.00 | 4,680.00 | 4,795.00 | 4,440.28 | 1,603 |
| 2024-04-02 | 4,770.00 | 4,860.00 | 4,700.00 | 4,825.00 | 4,468.06 | 3,038 |
| 2024-04-01 | 4,860.00 | 4,860.00 | 4,650.00 | 4,770.00 | 4,417.13 | 12,717 |
| 2024-03-29 | 4,935.00 | 4,960.00 | 4,855.00 | 4,860.00 | 4,500.47 | 7,781 |
| 2024-03-28 | 4,910.00 | 4,935.00 | 4,755.00 | 4,935.00 | 4,569.92 | 10,405 |
| 2024-03-27 | 4,880.00 | 4,930.00 | 4,805.00 | 4,910.00 | 4,546.77 | 4,467 |
| 2024-03-26 | 4,900.00 | 4,940.00 | 4,820.00 | 4,875.00 | 4,514.36 | 10,023 |
| 2024-03-25 | 4,950.00 | 4,950.00 | 4,870.00 | 4,895.00 | 4,532.88 | 3,048 |
| 2024-03-22 | 4,950.00 | 4,950.00 | 4,895.00 | 4,895.00 | 4,532.88 | 6,823 |
| 2024-03-21 | 5,000.00 | 5,000.00 | 4,920.00 | 4,950.00 | 4,583.81 | 6,830 |
| 2024-03-20 | 4,985.00 | 5,000.00 | 4,910.00 | 4,985.00 | 4,616.22 | 6,682 |
| 2024-03-19 | 5,000.00 | 5,000.00 | 4,945.00 | 5,000.00 | 4,630.11 | 2,432 |
| 2024-03-18 | 4,990.00 | 5,190.00 | 4,960.00 | 4,995.00 | 4,625.48 | 2,232 |
| 2024-03-15 | 5,040.00 | 5,150.00 | 4,965.00 | 4,990.00 | 4,620.85 | 2,897 |
| 2024-03-14 | 5,050.00 | 5,090.00 | 4,990.00 | 5,040.00 | 4,667.15 | 2,222 |
| 2024-03-13 | 5,210.00 | 5,210.00 | 5,000.00 | 5,010.00 | 4,639.37 | 3,239 |
| 2024-03-12 | 5,100.00 | 5,160.00 | 5,010.00 | 5,150.00 | 4,769.02 | 3,886 |
| 2024-03-11 | 5,240.00 | 5,260.00 | 4,950.00 | 5,100.00 | 4,722.71 | 3,880 |
| 2024-03-08 | 5,300.00 | 5,300.00 | 5,010.00 | 5,230.00 | 4,843.10 | 10,278 |
| 2024-03-07 | 5,130.00 | 5,220.00 | 4,895.00 | 5,000.00 | 4,630.11 | 8,196 |
| 2024-03-06 | 5,190.00 | 5,240.00 | 4,885.00 | 5,180.00 | 4,796.80 | 2,574 |
| 2024-03-05 | 5,010.00 | 5,200.00 | 4,980.00 | 5,190.00 | 4,806.06 | 3,407 |
| 2024-03-04 | 5,210.00 | 5,210.00 | 5,040.00 | 5,050.00 | 4,676.41 | 3,484 |
| 2024-02-29 | 5,200.00 | 5,200.00 | 5,020.00 | 5,170.00 | 4,787.54 | 1,588 |
| 2024-02-28 | 5,170.00 | 5,190.00 | 5,010.00 | 5,060.00 | 4,685.67 | 6,274 |
| 2024-02-27 | 5,030.00 | 5,190.00 | 5,000.00 | 5,000.00 | 4,630.11 | 3,791 |
| 2024-02-26 | 5,120.00 | 5,210.00 | 5,000.00 | 5,030.00 | 4,657.89 | 7,431 |
| 2024-02-23 | 5,180.00 | 5,180.00 | 5,120.00 | 5,170.00 | 4,787.54 | 2,267 |
| 2024-02-22 | 5,090.00 | 5,190.00 | 5,060.00 | 5,180.00 | 4,796.80 | 2,513 |
| 2024-02-21 | 5,220.00 | 5,220.00 | 5,070.00 | 5,090.00 | 4,713.45 | 2,408 |
| 2024-02-20 | 5,180.00 | 5,220.00 | 5,170.00 | 5,170.00 | 4,787.54 | 2,860 |
| 2024-02-19 | 4,985.00 | 5,280.00 | 4,985.00 | 5,170.00 | 4,787.54 | 18,782 |
| 2024-02-16 | 4,980.00 | 5,080.00 | 4,960.00 | 4,980.00 | 4,611.59 | 1,430 |
| 2024-02-15 | 4,950.00 | 5,110.00 | 4,950.00 | 5,020.00 | 4,648.63 | 2,483 |
| 2024-02-14 | 5,090.00 | 5,090.00 | 4,915.00 | 4,990.00 | 4,620.85 | 3,376 |
| 2024-02-13 | 5,130.00 | 5,170.00 | 5,000.00 | 5,100.00 | 4,722.71 | 6,732 |
| 2024-02-08 | 5,060.00 | 5,190.00 | 4,935.00 | 5,130.00 | 4,750.50 | 16,325 |
| 2024-02-07 | 4,975.00 | 5,130.00 | 4,975.00 | 5,050.00 | 4,676.41 | 1,713 |
| 2024-02-06 | 4,985.00 | 5,140.00 | 4,975.00 | 4,975.00 | 4,606.96 | 5,076 |
| 2024-02-05 | 5,140.00 | 5,140.00 | 5,070.00 | 5,100.00 | 4,722.71 | 3,407 |
| 2024-02-02 | 5,080.00 | 5,120.00 | 5,040.00 | 5,090.00 | 4,713.45 | 3,783 |
| 2024-02-01 | 5,090.00 | 5,090.00 | 4,955.00 | 5,080.00 | 4,704.19 | 7,644 |
| 2024-01-31 | 4,900.00 | 5,200.00 | 4,900.00 | 5,030.00 | 4,657.89 | 5,188 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2025-03-13 | 120.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.