Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,190.00 | 7,240.00 | 7,180.00 | 7,230.00 | 6,322.50 | 10,508 |
| 2023-02-07 | 7,150.00 | 7,200.00 | 7,120.00 | 7,200.00 | 6,296.27 | 5,671 |
| 2023-02-06 | 7,170.00 | 7,200.00 | 7,090.00 | 7,190.00 | 6,287.52 | 7,884 |
| 2023-02-03 | 7,150.00 | 7,210.00 | 7,120.00 | 7,200.00 | 6,296.27 | 9,419 |
| 2023-02-02 | 7,200.00 | 7,200.00 | 7,110.00 | 7,150.00 | 6,252.54 | 7,536 |
| 2023-02-01 | 7,060.00 | 7,140.00 | 7,060.00 | 7,140.00 | 6,243.80 | 15,207 |
| 2023-01-31 | 7,070.00 | 7,090.00 | 7,000.00 | 7,070.00 | 6,182.58 | 10,305 |
| 2023-01-30 | 7,080.00 | 7,090.00 | 7,030.00 | 7,070.00 | 6,182.58 | 8,478 |
| 2023-01-27 | 7,020.00 | 7,070.00 | 6,980.00 | 7,070.00 | 6,182.58 | 28,228 |
| 2023-01-26 | 7,020.00 | 7,060.00 | 6,980.00 | 7,020.00 | 6,138.86 | 20,215 |
| 2023-01-25 | 7,080.00 | 7,080.00 | 7,000.00 | 7,020.00 | 6,138.86 | 27,870 |
| 2023-01-20 | 6,990.00 | 7,050.00 | 6,960.00 | 7,040.00 | 6,156.35 | 6,096 |
| 2023-01-19 | 6,950.00 | 7,010.00 | 6,940.00 | 6,990.00 | 6,112.62 | 3,504 |
| 2023-01-18 | 6,980.00 | 6,980.00 | 6,920.00 | 6,960.00 | 6,086.39 | 4,100 |
| 2023-01-17 | 7,030.00 | 7,060.00 | 6,900.00 | 6,970.00 | 6,095.13 | 13,334 |
| 2023-01-16 | 7,040.00 | 7,150.00 | 6,970.00 | 7,010.00 | 6,130.11 | 6,658 |
| 2023-01-13 | 7,140.00 | 7,230.00 | 6,990.00 | 7,030.00 | 6,147.60 | 15,288 |
| 2023-01-12 | 7,060.00 | 7,060.00 | 6,950.00 | 7,040.00 | 6,156.35 | 13,477 |
| 2023-01-11 | 7,030.00 | 7,070.00 | 7,000.00 | 7,000.00 | 6,121.37 | 4,710 |
| 2023-01-10 | 7,090.00 | 7,090.00 | 6,960.00 | 7,060.00 | 6,173.84 | 15,652 |
| 2023-01-09 | 7,140.00 | 7,160.00 | 7,030.00 | 7,090.00 | 6,200.07 | 14,292 |
| 2023-01-06 | 6,990.00 | 7,130.00 | 6,930.00 | 7,130.00 | 6,235.05 | 7,162 |
| 2023-01-05 | 7,090.00 | 7,090.00 | 6,940.00 | 6,990.00 | 6,112.62 | 3,934 |
| 2023-01-04 | 6,990.00 | 7,080.00 | 6,820.00 | 7,060.00 | 6,173.84 | 7,273 |
| 2023-01-03 | 6,500.00 | 7,050.00 | 6,500.00 | 7,040.00 | 6,156.35 | 22,899 |
| 2023-01-02 | 7,020.00 | 7,110.00 | 6,610.00 | 6,800.00 | 5,946.47 | 19,115 |
| 2022-12-29 | 7,320.00 | 7,320.00 | 7,020.00 | 7,020.00 | 6,138.86 | 18,434 |
| 2022-12-28 | 7,500.00 | 7,500.00 | 7,230.00 | 7,330.00 | 6,409.95 | 21,142 |
| 2022-12-27 | 7,690.00 | 7,700.00 | 7,500.00 | 7,610.00 | 6,392.46 | 3,739 |
| 2022-12-26 | 7,470.00 | 7,600.00 | 7,430.00 | 7,520.00 | 6,316.86 | 13,136 |
| 2022-12-23 | 7,540.00 | 7,540.00 | 7,400.00 | 7,510.00 | 6,308.46 | 7,361 |
| 2022-12-22 | 7,670.00 | 7,670.00 | 7,430.00 | 7,540.00 | 6,333.66 | 11,712 |
| 2022-12-21 | 7,480.00 | 7,720.00 | 7,400.00 | 7,490.00 | 6,291.66 | 14,432 |
| 2022-12-20 | 7,510.00 | 7,580.00 | 7,460.00 | 7,490.00 | 6,291.66 | 12,557 |
| 2022-12-19 | 7,490.00 | 7,550.00 | 7,450.00 | 7,530.00 | 6,325.26 | 6,186 |
| 2022-12-16 | 7,560.00 | 7,700.00 | 7,500.00 | 7,500.00 | 6,300.06 | 9,529 |
| 2022-12-15 | 7,610.00 | 7,800.00 | 7,550.00 | 7,560.00 | 6,350.46 | 9,019 |
| 2022-12-14 | 7,590.00 | 7,630.00 | 7,590.00 | 7,610.00 | 6,392.46 | 4,822 |
| 2022-12-13 | 7,540.00 | 7,620.00 | 7,540.00 | 7,590.00 | 6,375.66 | 2,868 |
| 2022-12-12 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,384.06 | 4,771 |
| 2022-12-09 | 7,640.00 | 7,640.00 | 7,470.00 | 7,600.00 | 6,384.06 | 3,151 |
| 2022-12-08 | 7,500.00 | 7,570.00 | 7,460.00 | 7,520.00 | 6,316.86 | 10,068 |
| 2022-12-07 | 7,540.00 | 7,550.00 | 7,450.00 | 7,520.00 | 6,316.86 | 5,559 |
| 2022-12-06 | 7,650.00 | 7,650.00 | 7,450.00 | 7,580.00 | 6,367.26 | 41,547 |
| 2022-12-05 | 7,690.00 | 7,700.00 | 7,590.00 | 7,680.00 | 6,451.26 | 12,113 |
| 2022-12-02 | 7,820.00 | 7,970.00 | 7,650.00 | 7,690.00 | 6,459.66 | 28,297 |
| 2022-12-01 | 7,500.00 | 8,140.00 | 7,420.00 | 7,950.00 | 6,678.06 | 91,071 |
| 2022-11-30 | 7,400.00 | 7,430.00 | 7,330.00 | 7,390.00 | 6,207.66 | 11,451 |
| 2022-11-29 | 7,230.00 | 7,350.00 | 7,220.00 | 7,330.00 | 6,157.26 | 5,080 |
| 2022-11-28 | 7,390.00 | 7,390.00 | 7,280.00 | 7,300.00 | 6,132.06 | 5,501 |
| 2022-11-25 | 7,400.00 | 7,410.00 | 7,230.00 | 7,400.00 | 6,216.06 | 18,369 |
| 2022-11-24 | 7,470.00 | 7,470.00 | 7,340.00 | 7,380.00 | 6,199.26 | 2,738 |
| 2022-11-23 | 7,280.00 | 7,380.00 | 7,210.00 | 7,360.00 | 6,182.46 | 4,051 |
| 2022-11-22 | 7,300.00 | 7,340.00 | 7,210.00 | 7,310.00 | 6,140.46 | 3,239 |
| 2022-11-21 | 7,360.00 | 7,440.00 | 7,300.00 | 7,300.00 | 6,132.06 | 10,092 |
| 2022-11-18 | 7,350.00 | 7,460.00 | 7,350.00 | 7,360.00 | 6,182.46 | 5,399 |
| 2022-11-17 | 7,460.00 | 7,460.00 | 7,350.00 | 7,350.00 | 6,174.06 | 3,598 |
| 2022-11-16 | 7,320.00 | 7,420.00 | 7,320.00 | 7,420.00 | 6,232.86 | 6,449 |
| 2022-11-15 | 7,460.00 | 7,600.00 | 7,290.00 | 7,370.00 | 6,190.86 | 19,967 |
| 2022-11-14 | 7,410.00 | 7,600.00 | 7,400.00 | 7,450.00 | 6,258.06 | 3,892 |
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.