Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,905.00 | 5,050.00 | 4,905.00 | 5,020.00 | 4,389.90 | 13,817 |
| 2023-11-01 | 5,030.00 | 5,130.00 | 4,970.00 | 4,970.00 | 4,346.17 | 21,909 |
| 2023-10-31 | 5,120.00 | 5,240.00 | 5,010.00 | 5,100.00 | 4,459.85 | 6,599 |
| 2023-10-30 | 5,130.00 | 5,170.00 | 5,050.00 | 5,140.00 | 4,494.83 | 4,402 |
| 2023-10-27 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 4,486.09 | 6,825 |
| 2023-10-26 | 5,200.00 | 5,810.00 | 5,120.00 | 5,120.00 | 4,477.34 | 50,490 |
| 2023-10-25 | 5,390.00 | 5,390.00 | 5,180.00 | 5,260.00 | 4,599.77 | 2,700 |
| 2023-10-24 | 5,150.00 | 5,270.00 | 5,130.00 | 5,180.00 | 4,529.81 | 6,006 |
| 2023-10-23 | 5,210.00 | 5,380.00 | 5,130.00 | 5,130.00 | 4,486.09 | 6,436 |
| 2023-10-20 | 5,310.00 | 5,310.00 | 5,200.00 | 5,300.00 | 4,634.75 | 7,382 |
| 2023-10-19 | 5,350.00 | 5,540.00 | 5,310.00 | 5,310.00 | 4,643.50 | 8,120 |
| 2023-10-18 | 5,680.00 | 5,680.00 | 5,400.00 | 5,440.00 | 4,757.18 | 7,893 |
| 2023-10-17 | 5,470.00 | 5,580.00 | 5,350.00 | 5,430.00 | 4,748.43 | 10,183 |
| 2023-10-16 | 5,580.00 | 5,660.00 | 5,420.00 | 5,420.00 | 4,739.69 | 5,369 |
| 2023-10-13 | 5,690.00 | 5,690.00 | 5,490.00 | 5,580.00 | 4,879.61 | 1,253 |
| 2023-10-12 | 5,680.00 | 5,680.00 | 5,520.00 | 5,580.00 | 4,879.61 | 815 |
| 2023-10-11 | 5,680.00 | 5,680.00 | 5,450.00 | 5,570.00 | 4,870.86 | 1,656 |
| 2023-10-10 | 5,750.00 | 5,750.00 | 5,420.00 | 5,530.00 | 4,835.88 | 4,617 |
| 2023-10-06 | 5,580.00 | 5,830.00 | 5,500.00 | 5,510.00 | 4,818.39 | 5,748 |
| 2023-10-05 | 5,450.00 | 5,900.00 | 5,450.00 | 5,530.00 | 4,835.88 | 3,666 |
| 2023-10-04 | 5,590.00 | 5,590.00 | 5,500.00 | 5,520.00 | 4,827.14 | 3,421 |
| 2023-09-27 | 5,540.00 | 5,640.00 | 5,540.00 | 5,600.00 | 4,897.10 | 2,853 |
| 2023-09-26 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 4,897.10 | 3,772 |
| 2023-09-25 | 5,680.00 | 5,990.00 | 5,590.00 | 5,590.00 | 4,888.35 | 4,110 |
| 2023-09-22 | 5,700.00 | 5,770.00 | 5,680.00 | 5,680.00 | 4,967.05 | 5,996 |
| 2023-09-21 | 5,850.00 | 5,890.00 | 5,720.00 | 5,720.00 | 5,002.03 | 3,829 |
| 2023-09-20 | 5,810.00 | 5,900.00 | 5,780.00 | 5,850.00 | 5,115.72 | 1,985 |
| 2023-09-19 | 5,760.00 | 5,940.00 | 5,750.00 | 5,840.00 | 5,106.97 | 3,169 |
| 2023-09-18 | 5,800.00 | 5,860.00 | 5,760.00 | 5,810.00 | 5,080.74 | 2,987 |
| 2023-09-15 | 5,870.00 | 5,870.00 | 5,670.00 | 5,800.00 | 5,071.99 | 7,008 |
| 2023-09-14 | 5,730.00 | 5,980.00 | 5,700.00 | 5,720.00 | 5,002.03 | 14,880 |
| 2023-09-13 | 5,830.00 | 5,890.00 | 5,800.00 | 5,830.00 | 5,098.23 | 5,327 |
| 2023-09-12 | 5,820.00 | 6,080.00 | 5,820.00 | 5,840.00 | 5,106.97 | 8,391 |
| 2023-09-11 | 5,830.00 | 6,000.00 | 5,830.00 | 5,900.00 | 5,159.44 | 5,030 |
| 2023-09-08 | 5,880.00 | 5,990.00 | 5,880.00 | 5,930.00 | 5,185.67 | 2,772 |
| 2023-09-07 | 6,120.00 | 6,120.00 | 5,870.00 | 5,880.00 | 5,141.95 | 3,442 |
| 2023-09-06 | 6,100.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,211.91 | 4,075 |
| 2023-09-05 | 6,060.00 | 6,070.00 | 5,940.00 | 5,990.00 | 5,238.14 | 2,026 |
| 2023-09-04 | 6,000.00 | 6,070.00 | 5,950.00 | 6,060.00 | 5,299.36 | 3,998 |
| 2023-09-01 | 5,950.00 | 6,080.00 | 5,950.00 | 6,000.00 | 5,246.89 | 2,148 |
| 2023-08-31 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,246.89 | 2,743 |
| 2023-08-30 | 6,140.00 | 6,140.00 | 5,990.00 | 5,990.00 | 5,238.14 | 6,769 |
| 2023-08-29 | 6,010.00 | 6,050.00 | 5,960.00 | 6,030.00 | 5,273.12 | 5,565 |
| 2023-08-28 | 5,940.00 | 6,090.00 | 5,940.00 | 6,000.00 | 5,246.89 | 3,923 |
| 2023-08-25 | 6,090.00 | 6,090.00 | 5,910.00 | 5,940.00 | 5,194.42 | 5,799 |
| 2023-08-24 | 5,990.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,220.65 | 11,685 |
| 2023-08-23 | 5,920.00 | 6,040.00 | 5,890.00 | 5,990.00 | 5,238.14 | 16,728 |
| 2023-08-22 | 6,330.00 | 6,970.00 | 5,900.00 | 5,950.00 | 5,203.16 | 307,454 |
| 2023-08-21 | 6,000.00 | 6,400.00 | 6,000.00 | 6,040.00 | 5,281.87 | 6,725 |
| 2023-08-18 | 6,010.00 | 6,310.00 | 6,010.00 | 6,040.00 | 5,281.87 | 2,161 |
| 2023-08-17 | 6,030.00 | 6,160.00 | 6,010.00 | 6,060.00 | 5,299.36 | 4,317 |
| 2023-08-16 | 6,250.00 | 6,250.00 | 6,070.00 | 6,150.00 | 5,378.06 | 11,059 |
| 2023-08-14 | 6,320.00 | 6,450.00 | 6,240.00 | 6,330.00 | 5,535.47 | 4,459 |
| 2023-08-11 | 6,510.00 | 6,510.00 | 6,240.00 | 6,320.00 | 5,526.72 | 5,491 |
| 2023-08-10 | 6,360.00 | 6,510.00 | 6,270.00 | 6,370.00 | 5,570.45 | 1,470 |
| 2023-08-09 | 6,500.00 | 6,500.00 | 6,280.00 | 6,360.00 | 5,561.70 | 1,941 |
| 2023-08-08 | 6,180.00 | 6,500.00 | 6,180.00 | 6,350.00 | 5,552.96 | 4,290 |
| 2023-08-07 | 6,400.00 | 6,400.00 | 6,170.00 | 6,320.00 | 5,526.72 | 4,638 |
| 2023-08-04 | 6,280.00 | 6,410.00 | 6,160.00 | 6,290.00 | 5,500.49 | 4,935 |
| 2023-08-03 | 6,030.00 | 6,170.00 | 6,010.00 | 6,160.00 | 5,386.80 | 7,581 |
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.