Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 1,520.00 | 1,650.00 | 1,516.00 | 1,586.00 | 7,930.00 | 127,582 |
| 2024-07-01 | 1,574.00 | 1,580.00 | 1,497.00 | 1,516.00 | 7,580.00 | 47,083 |
| 2024-06-28 | 1,647.00 | 1,647.00 | 1,568.00 | 1,581.00 | 7,905.00 | 92,916 |
| 2024-06-27 | 1,892.00 | 1,895.00 | 1,621.00 | 1,647.00 | 8,235.00 | 636,955 |
| 2024-06-26 | 1,898.00 | 1,957.00 | 1,768.00 | 1,875.00 | 9,375.00 | 2,541,422 |
| 2024-06-25 | 1,495.00 | 1,527.00 | 1,495.00 | 1,506.00 | 7,530.00 | 13,202 |
| 2024-06-24 | 1,516.00 | 1,550.00 | 1,496.00 | 1,512.00 | 7,560.00 | 10,537 |
| 2024-06-21 | 1,528.00 | 1,538.00 | 1,511.00 | 1,513.00 | 7,565.00 | 4,322 |
| 2024-06-20 | 1,478.00 | 1,625.00 | 1,478.00 | 1,532.00 | 7,660.00 | 36,098 |
| 2024-06-19 | 1,467.00 | 1,484.00 | 1,451.00 | 1,478.00 | 7,390.00 | 10,764 |
| 2024-06-18 | 1,495.00 | 1,495.00 | 1,472.00 | 1,480.00 | 7,400.00 | 3,406 |
| 2024-06-17 | 1,487.00 | 1,500.00 | 1,479.00 | 1,485.00 | 7,425.00 | 7,881 |
| 2024-06-14 | 1,507.00 | 1,523.00 | 1,495.00 | 1,502.00 | 7,510.00 | 3,652 |
| 2024-06-13 | 1,514.00 | 1,530.00 | 1,509.00 | 1,513.00 | 7,565.00 | 8,629 |
| 2024-06-12 | 1,481.00 | 1,591.00 | 1,481.00 | 1,513.00 | 7,565.00 | 15,051 |
| 2024-06-11 | 1,490.00 | 1,502.00 | 1,484.00 | 1,494.00 | 7,470.00 | 8,364 |
| 2024-06-10 | 1,506.00 | 1,506.00 | 1,494.00 | 1,494.00 | 7,470.00 | 5,749 |
| 2024-06-07 | 1,509.00 | 1,520.00 | 1,498.00 | 1,506.00 | 7,530.00 | 5,749 |
| 2024-06-05 | 1,514.00 | 1,514.00 | 1,495.00 | 1,509.00 | 7,545.00 | 6,639 |
| 2024-06-04 | 1,506.00 | 1,517.00 | 1,497.00 | 1,507.00 | 7,535.00 | 8,844 |
| 2024-06-03 | 1,507.00 | 1,522.00 | 1,450.00 | 1,522.00 | 7,610.00 | 10,666 |
| 2024-05-31 | 1,532.00 | 1,554.00 | 1,508.00 | 1,508.00 | 7,540.00 | 10,840 |
| 2024-05-30 | 1,562.00 | 1,578.00 | 1,538.00 | 1,546.00 | 7,730.00 | 12,350 |
| 2024-05-29 | 1,584.00 | 1,595.00 | 1,580.00 | 1,582.00 | 7,910.00 | 3,708 |
| 2024-05-28 | 1,576.00 | 1,595.00 | 1,576.00 | 1,584.00 | 7,920.00 | 3,133 |
| 2024-05-27 | 1,573.00 | 1,602.00 | 1,573.00 | 1,580.00 | 7,900.00 | 5,964 |
| 2024-05-24 | 1,561.00 | 1,596.00 | 1,561.00 | 1,588.00 | 7,940.00 | 3,826 |
| 2024-05-23 | 1,584.00 | 1,594.00 | 1,570.00 | 1,594.00 | 7,970.00 | 7,721 |
| 2024-05-22 | 1,590.00 | 1,608.00 | 1,570.00 | 1,584.00 | 7,920.00 | 7,097 |
| 2024-05-21 | 1,625.00 | 1,625.00 | 1,593.00 | 1,600.00 | 8,000.00 | 8,990 |
| 2024-05-20 | 1,658.00 | 1,658.00 | 1,600.00 | 1,606.00 | 8,030.00 | 9,820 |
| 2024-05-17 | 1,642.00 | 1,665.00 | 1,625.00 | 1,638.00 | 8,190.00 | 9,604 |
| 2024-05-16 | 1,663.00 | 1,680.00 | 1,656.00 | 1,656.00 | 8,280.00 | 4,749 |
| 2024-05-14 | 1,679.00 | 1,683.00 | 1,651.00 | 1,663.00 | 8,315.00 | 7,087 |
| 2024-05-13 | 1,674.00 | 1,680.00 | 1,640.00 | 1,674.00 | 8,370.00 | 18,086 |
| 2024-05-10 | 1,708.00 | 1,712.00 | 1,670.00 | 1,680.00 | 8,400.00 | 12,085 |
| 2024-05-09 | 1,713.00 | 1,725.00 | 1,695.00 | 1,706.00 | 8,530.00 | 8,136 |
| 2024-05-08 | 1,687.00 | 1,759.00 | 1,687.00 | 1,718.00 | 8,590.00 | 27,733 |
| 2024-05-07 | 1,691.00 | 1,700.00 | 1,686.00 | 1,687.00 | 8,435.00 | 8,794 |
| 2024-05-03 | 1,700.00 | 1,703.00 | 1,690.00 | 1,692.00 | 8,460.00 | 7,982 |
| 2024-05-02 | 1,712.00 | 1,727.00 | 1,692.00 | 1,695.00 | 8,475.00 | 12,272 |
| 2024-04-30 | 1,731.00 | 1,740.00 | 1,720.00 | 1,731.00 | 8,655.00 | 9,685 |
| 2024-04-29 | 1,699.00 | 1,740.00 | 1,699.00 | 1,731.00 | 8,655.00 | 3,789 |
| 2024-04-26 | 1,700.00 | 1,720.00 | 1,699.00 | 1,704.00 | 8,520.00 | 6,372 |
| 2024-04-25 | 1,736.00 | 1,745.00 | 1,709.00 | 1,711.00 | 8,555.00 | 4,747 |
| 2024-04-24 | 1,849.00 | 1,849.00 | 1,731.00 | 1,736.00 | 8,680.00 | 11,613 |
| 2024-04-23 | 1,712.00 | 1,730.00 | 1,705.00 | 1,730.00 | 8,650.00 | 13,664 |
| 2024-04-22 | 1,700.00 | 1,717.00 | 1,693.00 | 1,712.00 | 8,560.00 | 4,683 |
| 2024-04-19 | 1,731.00 | 1,745.00 | 1,695.00 | 1,703.00 | 8,515.00 | 4,176 |
| 2024-04-18 | 1,693.00 | 1,750.00 | 1,693.00 | 1,732.00 | 8,660.00 | 3,098 |
| 2024-04-17 | 1,714.00 | 1,735.00 | 1,709.00 | 1,709.00 | 8,545.00 | 1,551 |
| 2024-04-16 | 1,745.00 | 1,747.00 | 1,700.00 | 1,714.00 | 8,570.00 | 14,937 |
| 2024-04-15 | 1,731.00 | 1,767.00 | 1,731.00 | 1,752.00 | 8,760.00 | 5,971 |
| 2024-04-12 | 1,753.00 | 1,786.00 | 1,753.00 | 1,778.00 | 8,890.00 | 3,817 |
| 2024-04-11 | 1,762.00 | 1,788.00 | 1,755.00 | 1,774.00 | 8,870.00 | 10,208 |
| 2024-04-09 | 1,804.00 | 1,814.00 | 1,781.00 | 1,793.00 | 8,965.00 | 10,828 |
| 2024-04-08 | 1,829.00 | 1,848.00 | 1,794.00 | 1,801.00 | 9,005.00 | 18,941 |
| 2024-04-05 | 1,800.00 | 1,995.00 | 1,791.00 | 1,829.00 | 9,145.00 | 259,028 |
| 2024-04-04 | 1,800.00 | 1,898.00 | 1,800.00 | 1,829.00 | 9,145.00 | 28,250 |
| 2024-04-03 | 1,842.00 | 1,845.00 | 1,796.00 | 1,803.00 | 9,015.00 | 14,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 2.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.