Daewon Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	9,770.00	9,800.00	9,650.00	9,770.00	7,949.61	22,279
2021-11-22	10,000.00	10,000.00	9,650.00	9,770.00	7,949.61	28,261
2021-11-19	9,900.00	10,050.00	9,850.00	9,900.00	8,055.38	20,624
2021-11-18	10,050.00	10,150.00	9,880.00	9,900.00	8,055.38	46,397
2021-11-17	10,350.00	10,400.00	10,050.00	10,200.00	8,299.49	30,565
2021-11-16	10,400.00	10,400.00	10,150.00	10,300.00	8,380.85	55,534
2021-11-15	10,200.00	10,350.00	9,990.00	10,300.00	8,380.85	81,626
2021-11-12	9,900.00	10,200.00	9,890.00	10,000.00	8,136.75	27,213
2021-11-11	9,660.00	10,150.00	9,630.00	9,900.00	8,055.38	34,908
2021-11-10	10,050.00	10,050.00	9,720.00	9,780.00	7,957.74	23,690
2021-11-09	10,150.00	10,150.00	9,930.00	10,050.00	8,177.43	16,959
2021-11-08	9,600.00	10,250.00	9,540.00	10,000.00	8,136.75	91,618
2021-11-05	9,660.00	9,740.00	9,490.00	9,650.00	7,851.96	15,714
2021-11-04	9,800.00	9,800.00	9,490.00	9,650.00	7,851.96	25,838
2021-11-03	9,690.00	9,830.00	9,610.00	9,670.00	7,868.24	21,602
2021-11-02	9,650.00	9,830.00	9,650.00	9,680.00	7,876.38	12,366
2021-11-01	9,720.00	9,780.00	9,630.00	9,630.00	7,835.69	15,096
2021-10-29	9,760.00	9,880.00	9,700.00	9,740.00	7,925.20	26,112
2021-10-28	9,900.00	9,900.00	9,700.00	9,760.00	7,941.47	7,633
2021-10-27	9,960.00	9,960.00	9,780.00	9,810.00	7,982.15	7,704
2021-10-26	9,900.00	9,900.00	9,780.00	9,810.00	7,982.15	10,766
2021-10-25	9,820.00	9,860.00	9,750.00	9,810.00	7,982.15	12,311
2021-10-22	9,730.00	9,920.00	9,730.00	9,850.00	8,014.70	22,129

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.