Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 1,842.00 | 1,845.00 | 1,796.00 | 1,803.00 | 9,015.00 | 14,024 |
| 2024-04-02 | 1,868.00 | 1,868.00 | 1,826.00 | 1,846.00 | 9,230.00 | 6,336 |
| 2024-04-01 | 1,847.00 | 1,859.00 | 1,828.00 | 1,843.00 | 9,215.00 | 6,932 |
| 2024-03-29 | 1,827.00 | 1,848.00 | 1,823.00 | 1,847.00 | 9,235.00 | 9,693 |
| 2024-03-28 | 1,864.00 | 1,920.00 | 1,830.00 | 1,845.00 | 9,225.00 | 25,979 |
| 2024-03-27 | 1,840.00 | 1,858.00 | 1,832.00 | 1,845.00 | 9,225.00 | 8,216 |
| 2024-03-26 | 1,850.00 | 1,870.00 | 1,840.00 | 1,840.00 | 9,200.00 | 6,433 |
| 2024-03-25 | 1,851.00 | 1,874.00 | 1,851.00 | 1,860.00 | 9,300.00 | 9,128 |
| 2024-03-22 | 1,840.00 | 1,855.00 | 1,829.00 | 1,851.00 | 9,255.00 | 7,845 |
| 2024-03-21 | 1,840.00 | 1,874.00 | 1,821.00 | 1,845.00 | 9,225.00 | 15,882 |
| 2024-03-20 | 1,813.00 | 1,860.00 | 1,811.00 | 1,827.00 | 9,135.00 | 17,428 |
| 2024-03-19 | 1,801.00 | 1,848.00 | 1,797.00 | 1,813.00 | 9,065.00 | 9,275 |
| 2024-03-18 | 1,821.00 | 1,880.00 | 1,810.00 | 1,812.00 | 9,060.00 | 25,163 |
| 2024-03-15 | 1,780.00 | 1,849.00 | 1,775.00 | 1,821.00 | 9,105.00 | 20,922 |
| 2024-03-14 | 1,842.00 | 1,869.00 | 1,803.00 | 1,827.00 | 9,135.00 | 35,767 |
| 2024-03-13 | 1,836.00 | 1,868.00 | 1,802.00 | 1,825.00 | 9,125.00 | 51,230 |
| 2024-03-12 | 1,780.00 | 2,210.00 | 1,760.00 | 1,841.00 | 9,205.00 | 1,244,214 |
| 2024-03-11 | 1,785.00 | 1,790.00 | 1,761.00 | 1,780.00 | 8,900.00 | 5,880 |
| 2024-03-08 | 1,786.00 | 1,835.00 | 1,770.00 | 1,770.00 | 8,850.00 | 12,421 |
| 2024-03-07 | 1,768.00 | 1,786.00 | 1,691.00 | 1,763.00 | 8,815.00 | 8,987 |
| 2024-03-06 | 1,805.00 | 1,805.00 | 1,770.00 | 1,785.00 | 8,925.00 | 9,126 |
| 2024-03-05 | 1,800.00 | 1,821.00 | 1,791.00 | 1,804.00 | 9,020.00 | 11,142 |
| 2024-03-04 | 1,812.00 | 1,835.00 | 1,812.00 | 1,820.00 | 9,100.00 | 7,758 |
| 2024-02-29 | 1,800.00 | 1,845.00 | 1,800.00 | 1,824.00 | 9,120.00 | 9,301 |
| 2024-02-28 | 1,825.00 | 1,836.00 | 1,807.00 | 1,835.00 | 9,175.00 | 7,733 |
| 2024-02-27 | 1,820.00 | 1,874.00 | 1,803.00 | 1,820.00 | 9,100.00 | 14,351 |
| 2024-02-26 | 1,841.00 | 1,871.00 | 1,840.00 | 1,847.00 | 9,235.00 | 9,228 |
| 2024-02-23 | 1,880.00 | 1,885.00 | 1,857.00 | 1,882.00 | 9,410.00 | 4,378 |
| 2024-02-22 | 1,875.00 | 1,914.00 | 1,875.00 | 1,875.00 | 9,375.00 | 8,754 |
| 2024-02-21 | 1,900.00 | 1,909.00 | 1,884.00 | 1,894.00 | 9,470.00 | 3,531 |
| 2024-02-20 | 1,872.00 | 1,910.00 | 1,871.00 | 1,900.00 | 9,500.00 | 10,878 |
| 2024-02-19 | 1,914.00 | 1,914.00 | 1,845.00 | 1,891.00 | 9,455.00 | 7,793 |
| 2024-02-16 | 1,897.00 | 1,904.00 | 1,878.00 | 1,902.00 | 9,510.00 | 9,529 |
| 2024-02-15 | 1,854.00 | 1,899.00 | 1,854.00 | 1,897.00 | 9,485.00 | 14,679 |
| 2024-02-14 | 1,834.00 | 1,884.00 | 1,834.00 | 1,876.00 | 9,380.00 | 5,988 |
| 2024-02-13 | 1,858.00 | 1,880.00 | 1,858.00 | 1,877.00 | 9,385.00 | 4,148 |
| 2024-02-08 | 1,862.00 | 1,877.00 | 1,853.00 | 1,858.00 | 9,290.00 | 5,084 |
| 2024-02-07 | 1,829.00 | 1,865.00 | 1,829.00 | 1,853.00 | 9,265.00 | 3,181 |
| 2024-02-06 | 1,820.00 | 1,844.00 | 1,809.00 | 1,844.00 | 9,220.00 | 7,283 |
| 2024-02-05 | 1,850.00 | 1,850.00 | 1,828.00 | 1,836.00 | 9,180.00 | 6,394 |
| 2024-02-02 | 1,812.00 | 1,845.00 | 1,812.00 | 1,838.00 | 9,190.00 | 6,912 |
| 2024-02-01 | 1,835.00 | 1,835.00 | 1,798.00 | 1,812.00 | 9,060.00 | 15,641 |
| 2024-01-31 | 1,842.00 | 1,859.00 | 1,821.00 | 1,821.00 | 9,105.00 | 11,548 |
| 2024-01-30 | 1,848.00 | 1,865.00 | 1,848.00 | 1,854.00 | 9,270.00 | 4,495 |
| 2024-01-29 | 1,875.00 | 1,880.00 | 1,847.00 | 1,856.00 | 9,280.00 | 6,562 |
| 2024-01-26 | 1,830.00 | 1,896.00 | 1,830.00 | 1,861.00 | 9,305.00 | 6,288 |
| 2024-01-25 | 1,900.00 | 1,900.00 | 1,847.00 | 1,854.00 | 9,270.00 | 9,955 |
| 2024-01-24 | 1,905.00 | 1,919.00 | 1,886.00 | 1,886.00 | 9,430.00 | 9,969 |
| 2024-01-23 | 1,893.00 | 1,935.00 | 1,887.00 | 1,911.00 | 9,555.00 | 6,058 |
| 2024-01-22 | 1,913.00 | 1,913.00 | 1,886.00 | 1,907.00 | 9,535.00 | 8,012 |
| 2024-01-19 | 1,886.00 | 1,936.00 | 1,886.00 | 1,913.00 | 9,565.00 | 8,605 |
| 2024-01-18 | 1,885.00 | 1,934.00 | 1,885.00 | 1,905.00 | 9,525.00 | 12,242 |
| 2024-01-17 | 1,947.00 | 1,957.00 | 1,886.00 | 1,889.00 | 9,445.00 | 25,778 |
| 2024-01-16 | 1,960.00 | 1,984.00 | 1,948.00 | 1,966.00 | 9,830.00 | 16,027 |
| 2024-01-15 | 2,060.00 | 2,060.00 | 1,935.00 | 1,965.00 | 9,825.00 | 44,216 |
| 2024-01-12 | 2,030.00 | 2,040.00 | 2,005.00 | 2,025.00 | 10,125.00 | 17,762 |
| 2024-01-11 | 2,020.00 | 2,040.00 | 2,000.00 | 2,040.00 | 10,200.00 | 20,960 |
| 2024-01-10 | 2,045.00 | 2,050.00 | 2,015.00 | 2,020.00 | 10,100.00 | 10,803 |
| 2024-01-09 | 2,055.00 | 2,060.00 | 2,020.00 | 2,030.00 | 10,150.00 | 11,793 |
| 2024-01-08 | 2,035.00 | 2,040.00 | 2,010.00 | 2,040.00 | 10,200.00 | 7,592 |
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.