Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,500.00 | 7,500.00 | 7,380.00 | 7,460.00 | 6,266.46 | 15,623 |
| 2022-11-10 | 7,300.00 | 7,490.00 | 7,280.00 | 7,340.00 | 6,165.66 | 2,680 |
| 2022-11-09 | 7,330.00 | 7,420.00 | 7,270.00 | 7,330.00 | 6,157.26 | 9,212 |
| 2022-11-08 | 7,100.00 | 7,350.00 | 7,100.00 | 7,330.00 | 6,157.26 | 23,077 |
| 2022-11-07 | 7,120.00 | 7,190.00 | 7,100.00 | 7,100.00 | 5,964.05 | 2,403 |
| 2022-11-04 | 7,100.00 | 7,120.00 | 6,980.00 | 7,120.00 | 5,980.85 | 10,315 |
| 2022-11-03 | 7,170.00 | 7,180.00 | 7,060.00 | 7,120.00 | 5,980.85 | 7,712 |
| 2022-11-02 | 7,180.00 | 7,220.00 | 7,110.00 | 7,210.00 | 6,056.46 | 3,683 |
| 2022-11-01 | 7,120.00 | 7,180.00 | 7,050.00 | 7,180.00 | 6,031.25 | 12,579 |
| 2022-10-31 | 7,190.00 | 7,190.00 | 7,040.00 | 7,120.00 | 5,980.85 | 12,645 |
| 2022-10-28 | 7,200.00 | 7,210.00 | 7,060.00 | 7,120.00 | 5,980.85 | 17,239 |
| 2022-10-27 | 7,220.00 | 7,250.00 | 7,170.00 | 7,230.00 | 6,073.26 | 6,564 |
| 2022-10-26 | 7,260.00 | 7,340.00 | 7,130.00 | 7,260.00 | 6,098.46 | 5,499 |
| 2022-10-25 | 7,220.00 | 7,280.00 | 7,120.00 | 7,250.00 | 6,090.06 | 9,267 |
| 2022-10-24 | 7,240.00 | 7,300.00 | 7,170.00 | 7,190.00 | 6,039.66 | 4,537 |
| 2022-10-21 | 7,350.00 | 7,350.00 | 7,120.00 | 7,170.00 | 6,022.85 | 10,652 |
| 2022-10-20 | 7,520.00 | 7,520.00 | 7,220.00 | 7,330.00 | 6,157.26 | 5,898 |
| 2022-10-19 | 7,410.00 | 7,540.00 | 7,360.00 | 7,370.00 | 6,190.86 | 4,446 |
| 2022-10-18 | 7,490.00 | 7,550.00 | 7,370.00 | 7,440.00 | 6,249.66 | 4,388 |
| 2022-10-17 | 7,310.00 | 7,480.00 | 7,310.00 | 7,450.00 | 6,258.06 | 3,839 |
| 2022-10-14 | 7,590.00 | 7,590.00 | 7,340.00 | 7,480.00 | 6,283.26 | 5,830 |
| 2022-10-13 | 7,710.00 | 7,710.00 | 7,330.00 | 7,340.00 | 6,165.66 | 9,898 |
| 2022-10-12 | 7,350.00 | 7,780.00 | 7,220.00 | 7,710.00 | 6,476.46 | 20,605 |
| 2022-10-11 | 7,690.00 | 7,690.00 | 7,310.00 | 7,460.00 | 6,266.46 | 11,032 |
| 2022-10-07 | 7,700.00 | 7,890.00 | 7,640.00 | 7,840.00 | 6,585.66 | 28,987 |
| 2022-10-06 | 7,430.00 | 8,170.00 | 7,430.00 | 7,670.00 | 6,442.86 | 81,138 |
| 2022-10-05 | 7,230.00 | 7,680.00 | 7,160.00 | 7,390.00 | 6,207.66 | 72,721 |
| 2022-10-04 | 7,030.00 | 7,200.00 | 7,030.00 | 7,160.00 | 6,014.45 | 16,655 |
| 2022-09-30 | 7,030.00 | 7,120.00 | 6,980.00 | 7,000.00 | 5,880.05 | 9,040 |
| 2022-09-29 | 7,050.00 | 7,490.00 | 7,050.00 | 7,060.00 | 5,930.45 | 9,007 |
| 2022-09-28 | 7,370.00 | 7,480.00 | 7,030.00 | 7,030.00 | 5,905.25 | 25,609 |
| 2022-09-27 | 7,020.00 | 7,410.00 | 7,020.00 | 7,370.00 | 6,190.86 | 37,967 |
| 2022-09-26 | 7,890.00 | 7,990.00 | 7,230.00 | 7,230.00 | 6,073.26 | 37,834 |
| 2022-09-23 | 8,010.00 | 8,120.00 | 7,890.00 | 7,890.00 | 6,627.66 | 6,743 |
| 2022-09-22 | 8,100.00 | 8,120.00 | 7,940.00 | 8,080.00 | 6,787.26 | 31,138 |
| 2022-09-21 | 8,250.00 | 8,300.00 | 8,100.00 | 8,130.00 | 6,829.26 | 10,544 |
| 2022-09-20 | 8,280.00 | 8,320.00 | 8,240.00 | 8,250.00 | 6,930.06 | 1,357 |
| 2022-09-19 | 8,350.00 | 8,380.00 | 8,210.00 | 8,240.00 | 6,921.66 | 9,990 |
| 2022-09-16 | 8,510.00 | 8,510.00 | 8,360.00 | 8,410.00 | 7,064.46 | 6,482 |
| 2022-09-15 | 8,540.00 | 8,540.00 | 8,460.00 | 8,510.00 | 7,148.47 | 6,619 |
| 2022-09-14 | 8,420.00 | 8,570.00 | 8,230.00 | 8,540.00 | 7,173.67 | 10,061 |
| 2022-09-13 | 8,480.00 | 8,520.00 | 8,440.00 | 8,500.00 | 7,140.07 | 6,093 |
| 2022-09-08 | 8,360.00 | 8,480.00 | 8,270.00 | 8,480.00 | 7,123.26 | 7,507 |
| 2022-09-07 | 8,220.00 | 8,520.00 | 8,130.00 | 8,420.00 | 7,072.86 | 24,842 |
| 2022-09-06 | 8,230.00 | 8,270.00 | 8,190.00 | 8,270.00 | 6,946.86 | 4,504 |
| 2022-09-05 | 8,390.00 | 8,390.00 | 8,200.00 | 8,230.00 | 6,913.26 | 11,340 |
| 2022-09-02 | 8,410.00 | 8,420.00 | 8,350.00 | 8,400.00 | 7,056.06 | 4,984 |
| 2022-09-01 | 8,590.00 | 8,590.00 | 8,230.00 | 8,410.00 | 7,064.46 | 25,848 |
| 2022-08-31 | 8,480.00 | 8,480.00 | 8,320.00 | 8,450.00 | 7,098.06 | 9,405 |
| 2022-08-30 | 8,370.00 | 8,550.00 | 8,370.00 | 8,500.00 | 7,140.07 | 5,028 |
| 2022-08-29 | 8,340.00 | 8,500.00 | 8,170.00 | 8,500.00 | 7,140.07 | 23,603 |
| 2022-08-26 | 8,480.00 | 8,550.00 | 8,380.00 | 8,410.00 | 7,064.46 | 11,484 |
| 2022-08-25 | 8,470.00 | 8,570.00 | 8,460.00 | 8,460.00 | 7,106.46 | 6,685 |
| 2022-08-24 | 8,370.00 | 8,490.00 | 8,290.00 | 8,450.00 | 7,098.06 | 30,118 |
| 2022-08-23 | 8,410.00 | 8,500.00 | 8,340.00 | 8,440.00 | 7,089.66 | 14,775 |
| 2022-08-22 | 8,590.00 | 8,680.00 | 8,510.00 | 8,510.00 | 7,148.47 | 17,166 |
| 2022-08-19 | 8,610.00 | 8,870.00 | 8,610.00 | 8,730.00 | 7,333.27 | 17,596 |
| 2022-08-18 | 8,650.00 | 8,760.00 | 8,600.00 | 8,760.00 | 7,358.47 | 16,239 |
| 2022-08-17 | 8,840.00 | 8,900.00 | 8,730.00 | 8,760.00 | 7,358.47 | 9,087 |
| 2022-08-16 | 9,040.00 | 9,040.00 | 8,800.00 | 8,840.00 | 7,425.67 | 17,427 |
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.