Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,880.00 | 6,910.00 | 6,770.00 | 6,850.00 | 5,990.20 | 32,348 |
| 2023-05-04 | 6,920.00 | 6,960.00 | 6,840.00 | 6,880.00 | 6,016.43 | 5,586 |
| 2023-05-03 | 6,940.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,077.64 | 6,255 |
| 2023-05-02 | 6,920.00 | 6,950.00 | 6,830.00 | 6,950.00 | 6,077.64 | 10,200 |
| 2023-04-28 | 7,060.00 | 7,070.00 | 6,810.00 | 6,920.00 | 6,051.41 | 15,478 |
| 2023-04-27 | 6,860.00 | 6,940.00 | 6,830.00 | 6,940.00 | 6,068.90 | 9,694 |
| 2023-04-26 | 6,800.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,103.88 | 11,541 |
| 2023-04-25 | 7,040.00 | 7,040.00 | 6,810.00 | 6,870.00 | 6,007.69 | 21,282 |
| 2023-04-24 | 7,050.00 | 7,050.00 | 6,880.00 | 6,970.00 | 6,095.13 | 21,239 |
| 2023-04-21 | 6,960.00 | 7,120.00 | 6,950.00 | 7,120.00 | 6,226.31 | 13,380 |
| 2023-04-20 | 7,180.00 | 7,210.00 | 7,040.00 | 7,070.00 | 6,182.58 | 14,691 |
| 2023-04-19 | 7,080.00 | 7,210.00 | 7,080.00 | 7,180.00 | 6,278.78 | 12,313 |
| 2023-04-18 | 7,110.00 | 7,200.00 | 7,070.00 | 7,120.00 | 6,226.31 | 12,982 |
| 2023-04-17 | 7,210.00 | 7,220.00 | 7,110.00 | 7,130.00 | 6,235.05 | 9,027 |
| 2023-04-14 | 7,120.00 | 7,210.00 | 7,100.00 | 7,170.00 | 6,270.03 | 19,703 |
| 2023-04-13 | 7,060.00 | 7,170.00 | 7,000.00 | 7,120.00 | 6,226.31 | 7,797 |
| 2023-04-12 | 7,100.00 | 7,100.00 | 7,000.00 | 7,080.00 | 6,191.33 | 14,005 |
| 2023-04-11 | 6,940.00 | 7,210.00 | 6,940.00 | 7,070.00 | 6,182.58 | 18,392 |
| 2023-04-10 | 7,180.00 | 7,180.00 | 6,970.00 | 7,010.00 | 6,130.11 | 23,975 |
| 2023-04-07 | 7,160.00 | 7,230.00 | 7,100.00 | 7,210.00 | 6,305.01 | 14,282 |
| 2023-04-06 | 7,220.00 | 7,250.00 | 7,110.00 | 7,250.00 | 6,339.99 | 17,080 |
| 2023-04-05 | 7,220.00 | 7,330.00 | 7,130.00 | 7,250.00 | 6,339.99 | 24,153 |
| 2023-04-04 | 7,260.00 | 7,300.00 | 7,200.00 | 7,220.00 | 6,313.75 | 15,187 |
| 2023-04-03 | 7,220.00 | 7,290.00 | 7,130.00 | 7,260.00 | 6,348.73 | 15,789 |
| 2023-03-31 | 7,230.00 | 7,310.00 | 7,130.00 | 7,210.00 | 6,305.01 | 35,366 |
| 2023-03-30 | 7,150.00 | 7,300.00 | 7,140.00 | 7,250.00 | 6,339.99 | 16,801 |
| 2023-03-29 | 7,170.00 | 7,170.00 | 7,030.00 | 7,150.00 | 6,252.54 | 16,152 |
| 2023-03-28 | 7,080.00 | 7,290.00 | 6,980.00 | 7,170.00 | 6,270.03 | 21,824 |
| 2023-03-27 | 6,880.00 | 7,140.00 | 6,800.00 | 6,960.00 | 6,086.39 | 17,923 |
| 2023-03-24 | 7,070.00 | 7,070.00 | 6,880.00 | 6,880.00 | 6,016.43 | 19,015 |
| 2023-03-23 | 7,140.00 | 7,140.00 | 6,960.00 | 7,100.00 | 6,208.82 | 16,632 |
| 2023-03-22 | 7,250.00 | 7,250.00 | 7,030.00 | 7,150.00 | 6,252.54 | 11,115 |
| 2023-03-21 | 7,120.00 | 7,200.00 | 7,040.00 | 7,120.00 | 6,226.31 | 13,610 |
| 2023-03-20 | 7,120.00 | 7,240.00 | 7,080.00 | 7,120.00 | 6,226.31 | 8,037 |
| 2023-03-17 | 7,140.00 | 7,160.00 | 7,050.00 | 7,120.00 | 6,226.31 | 25,173 |
| 2023-03-16 | 7,090.00 | 7,200.00 | 6,950.00 | 7,140.00 | 6,243.80 | 12,603 |
| 2023-03-15 | 6,960.00 | 7,210.00 | 6,920.00 | 7,140.00 | 6,243.80 | 32,556 |
| 2023-03-14 | 6,980.00 | 7,050.00 | 6,790.00 | 6,940.00 | 6,068.90 | 54,842 |
| 2023-03-13 | 7,150.00 | 7,160.00 | 6,930.00 | 7,160.00 | 6,261.29 | 58,241 |
| 2023-03-10 | 7,310.00 | 7,310.00 | 7,160.00 | 7,160.00 | 6,261.29 | 31,466 |
| 2023-03-09 | 7,380.00 | 7,460.00 | 7,160.00 | 7,390.00 | 6,462.42 | 29,634 |
| 2023-03-08 | 7,450.00 | 7,450.00 | 7,290.00 | 7,390.00 | 6,462.42 | 24,059 |
| 2023-03-07 | 7,510.00 | 7,510.00 | 7,400.00 | 7,460.00 | 6,523.63 | 29,282 |
| 2023-03-06 | 7,520.00 | 7,560.00 | 7,420.00 | 7,490.00 | 6,549.86 | 32,529 |
| 2023-03-03 | 7,450.00 | 7,550.00 | 7,390.00 | 7,510.00 | 6,567.35 | 30,360 |
| 2023-03-02 | 7,400.00 | 7,540.00 | 7,400.00 | 7,520.00 | 6,576.10 | 28,192 |
| 2023-02-28 | 7,280.00 | 7,630.00 | 7,280.00 | 7,490.00 | 6,549.86 | 38,148 |
| 2023-02-27 | 7,320.00 | 7,440.00 | 7,280.00 | 7,330.00 | 6,409.95 | 40,422 |
| 2023-02-24 | 7,470.00 | 7,550.00 | 7,300.00 | 7,460.00 | 6,523.63 | 46,764 |
| 2023-02-23 | 7,550.00 | 7,560.00 | 7,400.00 | 7,470.00 | 6,532.38 | 63,567 |
| 2023-02-22 | 7,600.00 | 7,730.00 | 7,490.00 | 7,560.00 | 6,611.08 | 109,487 |
| 2023-02-21 | 7,500.00 | 7,800.00 | 7,300.00 | 7,800.00 | 6,820.95 | 248,142 |
| 2023-02-20 | 7,430.00 | 7,930.00 | 7,430.00 | 7,540.00 | 6,593.59 | 632,101 |
| 2023-02-17 | 7,120.00 | 8,910.00 | 7,070.00 | 7,350.00 | 6,427.44 | 4,240,033 |
| 2023-02-16 | 7,120.00 | 7,170.00 | 7,070.00 | 7,120.00 | 6,226.31 | 4,866 |
| 2023-02-15 | 7,110.00 | 7,180.00 | 7,050.00 | 7,140.00 | 6,243.80 | 9,468 |
| 2023-02-14 | 7,140.00 | 7,140.00 | 7,080.00 | 7,130.00 | 6,235.05 | 4,953 |
| 2023-02-13 | 7,160.00 | 7,210.00 | 7,080.00 | 7,130.00 | 6,235.05 | 10,016 |
| 2023-02-10 | 7,210.00 | 7,210.00 | 7,050.00 | 7,210.00 | 6,305.01 | 16,816 |
| 2023-02-09 | 7,230.00 | 7,240.00 | 7,090.00 | 7,210.00 | 6,305.01 | 6,455 |
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.