Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,990.00 | 4,990.00 | 4,960.00 | 4,975.00 | 4,606.96 | 1,793 |
| 2024-01-29 | 4,965.00 | 4,980.00 | 4,885.00 | 4,960.00 | 4,593.07 | 5,717 |
| 2024-01-26 | 4,980.00 | 4,980.00 | 4,905.00 | 4,965.00 | 4,597.70 | 7,036 |
| 2024-01-25 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,611.59 | 6,391 |
| 2024-01-24 | 4,895.00 | 5,090.00 | 4,895.00 | 4,985.00 | 4,616.22 | 3,546 |
| 2024-01-23 | 5,090.00 | 5,090.00 | 4,895.00 | 4,895.00 | 4,532.88 | 7,100 |
| 2024-01-22 | 5,090.00 | 5,110.00 | 4,950.00 | 5,010.00 | 4,639.37 | 2,117 |
| 2024-01-19 | 5,080.00 | 5,150.00 | 5,050.00 | 5,110.00 | 4,731.97 | 1,467 |
| 2024-01-18 | 5,170.00 | 5,170.00 | 4,925.00 | 5,100.00 | 4,722.71 | 3,141 |
| 2024-01-17 | 4,980.00 | 5,090.00 | 4,945.00 | 4,965.00 | 4,597.70 | 3,655 |
| 2024-01-16 | 4,915.00 | 5,280.00 | 4,915.00 | 4,960.00 | 4,593.07 | 5,187 |
| 2024-01-15 | 5,090.00 | 5,290.00 | 5,000.00 | 5,000.00 | 4,630.11 | 2,073 |
| 2024-01-12 | 5,050.00 | 5,100.00 | 5,000.00 | 5,090.00 | 4,713.45 | 4,309 |
| 2024-01-11 | 5,350.00 | 5,350.00 | 4,960.00 | 5,000.00 | 4,630.11 | 12,337 |
| 2024-01-10 | 5,160.00 | 5,160.00 | 5,090.00 | 5,090.00 | 4,713.45 | 1,318 |
| 2024-01-09 | 5,110.00 | 5,200.00 | 5,110.00 | 5,160.00 | 4,778.28 | 953 |
| 2024-01-08 | 5,340.00 | 5,420.00 | 5,100.00 | 5,110.00 | 4,731.97 | 1,149 |
| 2024-01-05 | 5,170.00 | 5,170.00 | 5,000.00 | 5,150.00 | 4,769.02 | 1,221 |
| 2024-01-04 | 5,110.00 | 5,170.00 | 4,970.00 | 5,170.00 | 4,787.54 | 8,430 |
| 2024-01-03 | 4,940.00 | 5,180.00 | 4,940.00 | 5,110.00 | 4,731.97 | 5,833 |
| 2024-01-02 | 5,420.00 | 5,420.00 | 5,000.00 | 5,180.00 | 4,796.80 | 13,979 |
| 2023-12-28 | 5,270.00 | 5,270.00 | 5,110.00 | 5,220.00 | 4,833.84 | 5,796 |
| 2023-12-27 | 5,230.00 | 5,390.00 | 5,010.00 | 5,320.00 | 4,926.44 | 8,185 |
| 2023-12-26 | 5,340.00 | 5,500.00 | 5,260.00 | 5,390.00 | 4,713.45 | 8,892 |
| 2023-12-22 | 5,290.00 | 5,460.00 | 5,260.00 | 5,390.00 | 4,713.45 | 2,846 |
| 2023-12-21 | 5,340.00 | 5,400.00 | 5,220.00 | 5,340.00 | 4,669.73 | 4,834 |
| 2023-12-20 | 5,290.00 | 5,340.00 | 5,230.00 | 5,340.00 | 4,669.73 | 3,770 |
| 2023-12-19 | 5,290.00 | 5,300.00 | 5,220.00 | 5,290.00 | 4,626.01 | 2,758 |
| 2023-12-18 | 5,310.00 | 5,360.00 | 5,270.00 | 5,300.00 | 4,634.75 | 1,544 |
| 2023-12-15 | 5,300.00 | 5,500.00 | 5,220.00 | 5,310.00 | 4,643.50 | 6,593 |
| 2023-12-14 | 5,330.00 | 5,530.00 | 5,320.00 | 5,320.00 | 4,652.24 | 2,650 |
| 2023-12-13 | 5,480.00 | 5,480.00 | 5,310.00 | 5,310.00 | 4,643.50 | 2,507 |
| 2023-12-12 | 5,400.00 | 5,470.00 | 5,400.00 | 5,420.00 | 4,739.69 | 1,308 |
| 2023-12-11 | 5,380.00 | 5,440.00 | 5,350.00 | 5,420.00 | 4,739.69 | 3,867 |
| 2023-12-08 | 5,480.00 | 5,500.00 | 5,430.00 | 5,440.00 | 4,757.18 | 3,298 |
| 2023-12-07 | 5,520.00 | 5,530.00 | 5,460.00 | 5,480.00 | 4,792.16 | 2,559 |
| 2023-12-06 | 5,410.00 | 5,510.00 | 5,350.00 | 5,510.00 | 4,818.39 | 5,367 |
| 2023-12-05 | 5,420.00 | 5,480.00 | 5,360.00 | 5,410.00 | 4,730.94 | 4,142 |
| 2023-12-04 | 5,380.00 | 5,440.00 | 5,330.00 | 5,420.00 | 4,739.69 | 5,952 |
| 2023-12-01 | 5,310.00 | 5,450.00 | 5,310.00 | 5,400.00 | 4,722.20 | 7,695 |
| 2023-11-30 | 5,280.00 | 5,390.00 | 5,230.00 | 5,390.00 | 4,713.45 | 4,144 |
| 2023-11-29 | 5,350.00 | 5,390.00 | 5,250.00 | 5,300.00 | 4,634.75 | 12,500 |
| 2023-11-28 | 5,220.00 | 5,280.00 | 5,150.00 | 5,250.00 | 4,591.03 | 5,940 |
| 2023-11-27 | 5,290.00 | 5,320.00 | 5,200.00 | 5,200.00 | 4,547.30 | 1,708 |
| 2023-11-24 | 5,270.00 | 5,300.00 | 5,200.00 | 5,290.00 | 4,626.01 | 2,833 |
| 2023-11-23 | 5,280.00 | 5,280.00 | 5,210.00 | 5,270.00 | 4,608.52 | 3,983 |
| 2023-11-22 | 5,280.00 | 5,280.00 | 5,220.00 | 5,280.00 | 4,617.26 | 1,815 |
| 2023-11-21 | 5,230.00 | 5,310.00 | 5,230.00 | 5,280.00 | 4,617.26 | 5,404 |
| 2023-11-20 | 5,180.00 | 5,320.00 | 5,180.00 | 5,300.00 | 4,634.75 | 4,616 |
| 2023-11-17 | 5,240.00 | 5,300.00 | 5,150.00 | 5,260.00 | 4,599.77 | 5,965 |
| 2023-11-16 | 5,180.00 | 5,280.00 | 5,150.00 | 5,250.00 | 4,591.03 | 4,780 |
| 2023-11-15 | 5,080.00 | 5,250.00 | 5,080.00 | 5,210.00 | 4,556.05 | 4,161 |
| 2023-11-14 | 5,200.00 | 5,200.00 | 5,040.00 | 5,080.00 | 4,442.36 | 4,788 |
| 2023-11-13 | 5,280.00 | 5,420.00 | 5,100.00 | 5,200.00 | 4,547.30 | 2,640 |
| 2023-11-10 | 5,150.00 | 5,280.00 | 5,140.00 | 5,280.00 | 4,617.26 | 2,868 |
| 2023-11-09 | 5,230.00 | 5,230.00 | 5,070.00 | 5,180.00 | 4,529.81 | 3,478 |
| 2023-11-08 | 5,100.00 | 5,290.00 | 5,100.00 | 5,230.00 | 4,573.54 | 5,434 |
| 2023-11-07 | 5,090.00 | 5,170.00 | 5,020.00 | 5,130.00 | 4,486.09 | 6,818 |
| 2023-11-06 | 5,110.00 | 5,110.00 | 4,975.00 | 5,060.00 | 4,424.88 | 20,222 |
| 2023-11-03 | 5,020.00 | 5,060.00 | 4,970.00 | 5,010.00 | 4,381.15 | 6,390 |
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.