Daewon Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6,280.00	6,280.00	6,040.00	6,080.00	5,316.85	9,488
2023-08-01	6,300.00	6,300.00	6,020.00	6,130.00	5,360.57	14,368
2023-07-31	6,110.00	6,720.00	5,940.00	6,040.00	5,281.87	115,969
2023-07-28	5,920.00	6,480.00	5,920.00	5,940.00	5,194.42	20,743
2023-07-27	5,870.00	6,080.00	5,810.00	6,020.00	5,264.38	16,161
2023-07-26	6,290.00	6,290.00	5,810.00	5,860.00	5,124.46	40,659
2023-07-25	6,340.00	6,340.00	6,190.00	6,290.00	5,500.49	14,023
2023-07-24	6,230.00	6,450.00	6,220.00	6,350.00	5,552.96	18,336
2023-07-21	6,490.00	6,490.00	6,230.00	6,350.00	5,552.96	8,424
2023-07-20	6,330.00	6,440.00	6,330.00	6,370.00	5,570.45	10,710
2023-07-19	6,390.00	6,560.00	6,340.00	6,350.00	5,552.96	20,407
2023-07-18	6,650.00	6,790.00	6,350.00	6,390.00	5,587.94	42,474
2023-07-17	6,800.00	6,800.00	6,630.00	6,650.00	5,815.30	12,045
2023-07-14	6,820.00	6,820.00	6,650.00	6,760.00	5,911.49	13,253
2023-07-13	6,860.00	6,860.00	6,750.00	6,800.00	5,946.47	9,603
2023-07-12	6,860.00	6,860.00	6,680.00	6,800.00	5,946.47	4,444
2023-07-11	6,740.00	7,000.00	6,660.00	6,730.00	5,885.26	10,466
2023-07-10	6,830.00	6,830.00	6,650.00	6,740.00	5,894.00	12,591
2023-07-07	7,110.00	7,110.00	6,650.00	6,840.00	5,981.45	14,786
2023-07-06	6,840.00	6,840.00	6,700.00	6,810.00	5,955.22	17,398
2023-07-05	6,930.00	6,930.00	6,810.00	6,850.00	5,990.20	4,710
2023-07-04	7,050.00	7,050.00	6,800.00	6,860.00	5,998.94	8,219
2023-07-03	6,900.00	6,960.00	6,800.00	6,800.00	5,946.47	10,298
2023-06-30	7,000.00	7,000.00	6,820.00	6,890.00	6,025.18	3,617
2023-06-29	7,000.00	7,000.00	6,910.00	6,930.00	6,060.16	6,836
2023-06-28	6,900.00	7,000.00	6,840.00	7,000.00	6,121.37	9,723
2023-06-27	6,930.00	6,930.00	6,820.00	6,900.00	6,033.92	3,844
2023-06-26	6,850.00	6,880.00	6,800.00	6,870.00	6,007.69	11,799
2023-06-23	6,870.00	6,940.00	6,850.00	6,850.00	5,990.20	7,357
2023-06-22	6,830.00	6,980.00	6,830.00	6,920.00	6,051.41	12,265
2023-06-21	6,850.00	6,930.00	6,810.00	6,890.00	6,025.18	7,143
2023-06-20	6,800.00	6,870.00	6,780.00	6,860.00	5,998.94	8,203
2023-06-19	6,800.00	6,890.00	6,740.00	6,800.00	5,946.47	23,105
2023-06-16	6,780.00	6,900.00	6,760.00	6,790.00	5,937.73	12,154
2023-06-15	6,860.00	6,860.00	6,710.00	6,780.00	5,928.98	21,483
2023-06-14	6,880.00	6,940.00	6,780.00	6,900.00	6,033.92	12,148
2023-06-13	6,800.00	6,990.00	6,800.00	6,900.00	6,033.92	20,569
2023-06-12	6,880.00	6,960.00	6,830.00	6,870.00	6,007.69	16,755
2023-06-09	7,000.00	7,020.00	6,690.00	6,920.00	6,051.41	22,550
2023-06-08	6,970.00	7,030.00	6,950.00	7,000.00	6,121.37	8,683
2023-06-07	6,950.00	7,040.00	6,940.00	6,970.00	6,095.13	3,098
2023-06-05	6,950.00	7,000.00	6,930.00	6,960.00	6,086.39	2,659
2023-06-02	6,850.00	6,990.00	6,850.00	6,980.00	6,103.88	6,204
2023-06-01	6,970.00	7,000.00	6,920.00	7,000.00	6,121.37	3,050
2023-05-31	6,910.00	7,000.00	6,900.00	7,000.00	6,121.37	3,926
2023-05-30	6,910.00	7,000.00	6,870.00	6,880.00	6,016.43	10,788
2023-05-26	7,050.00	7,060.00	6,900.00	7,000.00	6,121.37	12,997
2023-05-25	7,040.00	7,080.00	7,000.00	7,060.00	6,173.84	5,133
2023-05-24	7,000.00	7,100.00	6,950.00	7,060.00	6,173.84	10,563
2023-05-23	6,920.00	7,070.00	6,920.00	7,030.00	6,147.60	18,792
2023-05-22	6,950.00	7,000.00	6,850.00	6,950.00	6,077.64	22,022
2023-05-19	6,860.00	6,960.00	6,840.00	6,910.00	6,042.67	10,396
2023-05-18	6,830.00	6,940.00	6,800.00	6,860.00	5,998.94	6,192
2023-05-17	6,890.00	6,950.00	6,770.00	6,870.00	6,007.69	9,934
2023-05-16	6,870.00	6,890.00	6,770.00	6,820.00	5,963.96	15,948
2023-05-15	6,840.00	6,940.00	6,770.00	6,870.00	6,007.69	13,039
2023-05-12	6,970.00	6,970.00	6,830.00	6,830.00	5,972.71	5,985
2023-05-11	6,890.00	6,970.00	6,870.00	6,920.00	6,051.41	7,130
2023-05-10	6,840.00	6,970.00	6,830.00	6,890.00	6,025.18	6,794
2023-05-09	6,990.00	6,990.00	6,790.00	6,900.00	6,033.92	7,571

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.