Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 2,025.00 | 2,025.00 | 1,966.00 | 1,968.00 | 9,840.00 | 17,587 |
| 2023-10-06 | 1,961.00 | 2,045.00 | 1,913.00 | 2,030.00 | 10,150.00 | 19,979 |
| 2023-10-05 | 1,995.00 | 2,040.00 | 1,981.00 | 1,981.00 | 9,905.00 | 20,512 |
| 2023-10-04 | 2,065.00 | 2,085.00 | 2,000.00 | 2,000.00 | 10,000.00 | 18,716 |
| 2023-09-27 | 2,050.00 | 2,100.00 | 2,050.00 | 2,100.00 | 10,500.00 | 11,307 |
| 2023-09-26 | 2,160.00 | 2,160.00 | 2,060.00 | 2,075.00 | 10,375.00 | 25,697 |
| 2023-09-25 | 2,210.00 | 2,235.00 | 2,155.00 | 2,155.00 | 10,775.00 | 18,105 |
| 2023-09-22 | 2,215.00 | 2,260.00 | 2,210.00 | 2,230.00 | 11,150.00 | 9,496 |
| 2023-09-21 | 2,240.00 | 2,275.00 | 2,235.00 | 2,245.00 | 11,225.00 | 12,332 |
| 2023-09-20 | 2,260.00 | 2,265.00 | 2,250.00 | 2,260.00 | 11,300.00 | 8,923 |
| 2023-09-19 | 2,270.00 | 2,295.00 | 2,255.00 | 2,260.00 | 11,300.00 | 15,996 |
| 2023-09-18 | 2,295.00 | 2,295.00 | 2,275.00 | 2,290.00 | 11,450.00 | 7,226 |
| 2023-09-15 | 2,260.00 | 2,300.00 | 2,260.00 | 2,295.00 | 11,475.00 | 5,341 |
| 2023-09-14 | 2,260.00 | 2,280.00 | 2,250.00 | 2,270.00 | 11,350.00 | 8,556 |
| 2023-09-13 | 2,295.00 | 2,315.00 | 2,245.00 | 2,260.00 | 11,300.00 | 15,096 |
| 2023-09-12 | 2,325.00 | 2,345.00 | 2,270.00 | 2,275.00 | 11,375.00 | 25,495 |
| 2023-09-11 | 2,285.00 | 2,330.00 | 2,285.00 | 2,320.00 | 11,600.00 | 9,262 |
| 2023-09-08 | 2,280.00 | 2,375.00 | 2,265.00 | 2,285.00 | 11,425.00 | 17,152 |
| 2023-09-07 | 2,340.00 | 2,350.00 | 2,280.00 | 2,285.00 | 11,425.00 | 23,429 |
| 2023-09-06 | 2,365.00 | 2,395.00 | 2,345.00 | 2,360.00 | 11,800.00 | 14,122 |
| 2023-09-05 | 2,335.00 | 2,390.00 | 2,335.00 | 2,340.00 | 11,700.00 | 21,845 |
| 2023-09-04 | 2,355.00 | 2,385.00 | 2,335.00 | 2,360.00 | 11,800.00 | 20,033 |
| 2023-09-01 | 2,390.00 | 2,415.00 | 2,340.00 | 2,370.00 | 11,850.00 | 30,708 |
| 2023-08-31 | 2,450.00 | 2,470.00 | 2,345.00 | 2,390.00 | 11,950.00 | 78,278 |
| 2023-08-30 | 2,400.00 | 2,730.00 | 2,365.00 | 2,420.00 | 12,100.00 | 798,242 |
| 2023-08-29 | 2,410.00 | 2,415.00 | 2,350.00 | 2,365.00 | 11,825.00 | 29,027 |
| 2023-08-28 | 2,315.00 | 2,370.00 | 2,315.00 | 2,365.00 | 11,825.00 | 12,868 |
| 2023-08-25 | 2,300.00 | 2,360.00 | 2,285.00 | 2,305.00 | 11,525.00 | 16,471 |
| 2023-08-24 | 2,340.00 | 2,435.00 | 2,285.00 | 2,310.00 | 11,550.00 | 33,209 |
| 2023-08-23 | 2,250.00 | 2,375.00 | 2,250.00 | 2,310.00 | 11,550.00 | 29,590 |
| 2023-08-22 | 2,360.00 | 2,365.00 | 2,265.00 | 2,275.00 | 11,375.00 | 34,713 |
| 2023-08-21 | 2,405.00 | 2,440.00 | 2,325.00 | 2,325.00 | 11,625.00 | 57,436 |
| 2023-08-18 | 2,250.00 | 2,640.00 | 2,205.00 | 2,440.00 | 12,200.00 | 302,097 |
| 2023-08-17 | 2,280.00 | 2,315.00 | 2,125.00 | 2,275.00 | 11,375.00 | 35,623 |
| 2023-08-16 | 2,345.00 | 2,345.00 | 2,275.00 | 2,320.00 | 11,600.00 | 26,844 |
| 2023-08-14 | 2,415.00 | 2,415.00 | 2,325.00 | 2,355.00 | 11,775.00 | 17,417 |
| 2023-08-11 | 2,380.00 | 2,410.00 | 2,360.00 | 2,405.00 | 12,025.00 | 18,370 |
| 2023-08-10 | 2,385.00 | 2,405.00 | 2,340.00 | 2,375.00 | 11,875.00 | 16,454 |
| 2023-08-09 | 2,255.00 | 2,440.00 | 2,230.00 | 2,410.00 | 12,050.00 | 32,434 |
| 2023-08-08 | 2,345.00 | 2,355.00 | 2,255.00 | 2,270.00 | 11,350.00 | 38,240 |
| 2023-08-07 | 2,320.00 | 2,350.00 | 2,280.00 | 2,350.00 | 11,750.00 | 15,958 |
| 2023-08-04 | 2,335.00 | 2,350.00 | 2,300.00 | 2,320.00 | 11,600.00 | 18,729 |
| 2023-08-03 | 2,400.00 | 2,400.00 | 2,290.00 | 2,335.00 | 11,675.00 | 33,015 |
| 2023-08-02 | 2,410.00 | 2,475.00 | 2,400.00 | 2,400.00 | 12,000.00 | 32,215 |
| 2023-08-01 | 2,450.00 | 2,480.00 | 2,410.00 | 2,440.00 | 12,200.00 | 23,816 |
| 2023-07-31 | 2,380.00 | 2,465.00 | 2,380.00 | 2,430.00 | 12,150.00 | 17,424 |
| 2023-07-28 | 2,320.00 | 2,420.00 | 2,305.00 | 2,395.00 | 11,975.00 | 25,109 |
| 2023-07-27 | 2,285.00 | 2,410.00 | 2,285.00 | 2,350.00 | 11,750.00 | 36,806 |
| 2023-07-26 | 2,350.00 | 2,395.00 | 2,240.00 | 2,310.00 | 11,550.00 | 110,631 |
| 2023-07-25 | 2,420.00 | 2,460.00 | 2,380.00 | 2,380.00 | 11,900.00 | 70,635 |
| 2023-07-24 | 2,585.00 | 2,605.00 | 2,445.00 | 2,460.00 | 12,300.00 | 88,278 |
| 2023-07-21 | 2,590.00 | 2,630.00 | 2,565.00 | 2,575.00 | 12,875.00 | 55,400 |
| 2023-07-20 | 2,560.00 | 2,635.00 | 2,560.00 | 2,620.00 | 13,100.00 | 30,563 |
| 2023-07-19 | 2,600.00 | 2,635.00 | 2,575.00 | 2,580.00 | 12,900.00 | 53,982 |
| 2023-07-18 | 2,635.00 | 2,655.00 | 2,565.00 | 2,590.00 | 12,950.00 | 73,477 |
| 2023-07-17 | 2,685.00 | 2,685.00 | 2,605.00 | 2,645.00 | 13,225.00 | 84,980 |
| 2023-07-14 | 2,850.00 | 2,850.00 | 2,700.00 | 2,705.00 | 13,525.00 | 214,120 |
| 2023-07-13 | 2,830.00 | 2,920.00 | 2,800.00 | 2,800.00 | 14,000.00 | 348,660 |
| 2023-07-12 | 2,785.00 | 2,890.00 | 2,780.00 | 2,815.00 | 14,075.00 | 179,750 |
| 2023-07-11 | 2,795.00 | 2,890.00 | 2,795.00 | 2,805.00 | 14,025.00 | 116,824 |
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.