Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 2,010.00 | 2,055.00 | 2,005.00 | 2,040.00 | 10,200.00 | 13,533 |
| 2024-01-04 | 2,000.00 | 2,030.00 | 2,000.00 | 2,010.00 | 10,050.00 | 9,120 |
| 2024-01-03 | 2,005.00 | 2,050.00 | 1,997.00 | 2,025.00 | 10,125.00 | 17,784 |
| 2024-01-02 | 1,989.00 | 2,025.00 | 1,989.00 | 2,025.00 | 10,125.00 | 17,828 |
| 2023-12-28 | 1,981.00 | 1,993.00 | 1,969.00 | 1,985.00 | 9,925.00 | 10,279 |
| 2023-12-27 | 1,911.00 | 1,994.00 | 1,911.00 | 1,975.00 | 9,875.00 | 14,532 |
| 2023-12-26 | 2,030.00 | 2,030.00 | 1,959.00 | 1,961.00 | 9,805.00 | 40,239 |
| 2023-12-22 | 2,100.00 | 2,100.00 | 2,010.00 | 2,015.00 | 10,075.00 | 39,732 |
| 2023-12-21 | 1,999.00 | 2,100.00 | 1,997.00 | 2,085.00 | 10,425.00 | 57,996 |
| 2023-12-20 | 2,000.00 | 2,030.00 | 2,000.00 | 2,015.00 | 10,075.00 | 28,606 |
| 2023-12-19 | 2,050.00 | 2,070.00 | 2,015.00 | 2,015.00 | 10,075.00 | 52,610 |
| 2023-12-18 | 2,040.00 | 2,085.00 | 2,005.00 | 2,035.00 | 10,175.00 | 58,860 |
| 2023-12-15 | 2,070.00 | 2,540.00 | 2,035.00 | 2,040.00 | 10,200.00 | 1,198,925 |
| 2023-12-14 | 1,980.00 | 2,005.00 | 1,980.00 | 1,987.00 | 9,935.00 | 4,729 |
| 2023-12-13 | 1,994.00 | 1,994.00 | 1,976.00 | 1,984.00 | 9,920.00 | 5,151 |
| 2023-12-12 | 1,992.00 | 1,995.00 | 1,979.00 | 1,985.00 | 9,925.00 | 4,562 |
| 2023-12-11 | 2,005.00 | 2,015.00 | 1,990.00 | 1,995.00 | 9,975.00 | 3,781 |
| 2023-12-08 | 2,010.00 | 2,015.00 | 1,987.00 | 1,995.00 | 9,975.00 | 4,855 |
| 2023-12-07 | 2,015.00 | 2,020.00 | 1,983.00 | 1,992.00 | 9,960.00 | 8,205 |
| 2023-12-06 | 1,971.00 | 2,025.00 | 1,964.00 | 2,005.00 | 10,025.00 | 5,041 |
| 2023-12-05 | 1,999.00 | 2,000.00 | 1,968.00 | 1,971.00 | 9,855.00 | 13,325 |
| 2023-12-04 | 2,015.00 | 2,025.00 | 1,995.00 | 1,999.00 | 9,995.00 | 6,377 |
| 2023-12-01 | 1,996.00 | 2,020.00 | 1,995.00 | 2,010.00 | 10,050.00 | 7,579 |
| 2023-11-30 | 2,005.00 | 2,020.00 | 2,000.00 | 2,000.00 | 10,000.00 | 9,054 |
| 2023-11-29 | 2,025.00 | 2,045.00 | 2,000.00 | 2,005.00 | 10,025.00 | 9,352 |
| 2023-11-28 | 1,998.00 | 2,065.00 | 1,994.00 | 2,050.00 | 10,250.00 | 9,556 |
| 2023-11-27 | 2,045.00 | 2,045.00 | 1,995.00 | 1,998.00 | 9,990.00 | 17,267 |
| 2023-11-24 | 2,010.00 | 2,050.00 | 2,000.00 | 2,050.00 | 10,250.00 | 7,183 |
| 2023-11-23 | 2,030.00 | 2,045.00 | 2,005.00 | 2,010.00 | 10,050.00 | 5,296 |
| 2023-11-22 | 2,000.00 | 2,070.00 | 1,996.00 | 2,045.00 | 10,225.00 | 9,611 |
| 2023-11-21 | 2,060.00 | 2,075.00 | 2,005.00 | 2,040.00 | 10,200.00 | 6,887 |
| 2023-11-20 | 2,005.00 | 2,055.00 | 1,998.00 | 2,050.00 | 10,250.00 | 7,208 |
| 2023-11-17 | 1,998.00 | 2,010.00 | 1,977.00 | 2,000.00 | 10,000.00 | 5,495 |
| 2023-11-16 | 2,015.00 | 2,020.00 | 1,998.00 | 2,010.00 | 10,050.00 | 9,015 |
| 2023-11-15 | 1,985.00 | 2,040.00 | 1,985.00 | 1,998.00 | 9,990.00 | 5,891 |
| 2023-11-14 | 1,900.00 | 1,965.00 | 1,900.00 | 1,965.00 | 9,825.00 | 4,957 |
| 2023-11-13 | 1,955.00 | 1,963.00 | 1,931.00 | 1,936.00 | 9,680.00 | 4,565 |
| 2023-11-10 | 1,998.00 | 1,998.00 | 1,939.00 | 1,942.00 | 9,710.00 | 9,421 |
| 2023-11-09 | 2,045.00 | 2,045.00 | 1,998.00 | 1,998.00 | 9,990.00 | 7,482 |
| 2023-11-08 | 2,100.00 | 2,160.00 | 2,030.00 | 2,045.00 | 10,225.00 | 28,126 |
| 2023-11-07 | 2,030.00 | 2,050.00 | 1,985.00 | 2,050.00 | 10,250.00 | 14,095 |
| 2023-11-06 | 1,928.00 | 2,040.00 | 1,928.00 | 2,025.00 | 10,125.00 | 21,723 |
| 2023-11-03 | 1,938.00 | 1,954.00 | 1,904.00 | 1,926.00 | 9,630.00 | 8,719 |
| 2023-11-02 | 1,865.00 | 1,925.00 | 1,865.00 | 1,916.00 | 9,580.00 | 13,937 |
| 2023-11-01 | 1,872.00 | 1,899.00 | 1,855.00 | 1,864.00 | 9,320.00 | 11,322 |
| 2023-10-31 | 1,907.00 | 1,907.00 | 1,859.00 | 1,872.00 | 9,360.00 | 8,949 |
| 2023-10-30 | 1,832.00 | 1,915.00 | 1,832.00 | 1,907.00 | 9,535.00 | 6,460 |
| 2023-10-27 | 1,830.00 | 1,875.00 | 1,830.00 | 1,865.00 | 9,325.00 | 7,352 |
| 2023-10-26 | 1,932.00 | 1,932.00 | 1,855.00 | 1,863.00 | 9,315.00 | 17,650 |
| 2023-10-25 | 1,940.00 | 1,967.00 | 1,928.00 | 1,932.00 | 9,660.00 | 10,395 |
| 2023-10-24 | 1,896.00 | 1,977.00 | 1,883.00 | 1,977.00 | 9,885.00 | 13,883 |
| 2023-10-23 | 1,900.00 | 1,943.00 | 1,900.00 | 1,915.00 | 9,575.00 | 10,581 |
| 2023-10-20 | 1,950.00 | 1,996.00 | 1,930.00 | 1,938.00 | 9,690.00 | 33,786 |
| 2023-10-19 | 2,145.00 | 2,145.00 | 1,999.00 | 2,000.00 | 10,000.00 | 31,314 |
| 2023-10-18 | 2,040.00 | 2,290.00 | 2,040.00 | 2,150.00 | 10,750.00 | 111,153 |
| 2023-10-17 | 2,015.00 | 2,085.00 | 2,015.00 | 2,060.00 | 10,300.00 | 8,205 |
| 2023-10-16 | 2,045.00 | 2,045.00 | 1,996.00 | 2,030.00 | 10,150.00 | 8,579 |
| 2023-10-13 | 2,050.00 | 2,085.00 | 2,020.00 | 2,050.00 | 10,250.00 | 9,537 |
| 2023-10-12 | 1,985.00 | 2,120.00 | 1,985.00 | 2,090.00 | 10,450.00 | 22,666 |
| 2023-10-11 | 1,980.00 | 2,020.00 | 1,980.00 | 2,005.00 | 10,025.00 | 13,956 |
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.