See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI97.99▲ 0.86%
← 024890.KO stock page

Dae Won Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-102,910.003,000.002,795.002,795.0013,975.00574,796
2023-07-072,925.002,990.002,750.002,790.0013,950.00679,709
2023-07-062,810.002,870.002,740.002,870.0014,350.00416,901
2023-07-052,720.003,090.002,650.002,800.0014,000.002,603,436
2023-07-042,860.002,950.002,650.002,650.0013,250.00648,639
2023-07-032,600.002,650.002,535.002,610.0013,050.0047,396
2023-06-302,540.002,615.002,525.002,600.0013,000.0036,376
2023-06-292,600.002,625.002,525.002,565.0012,825.0063,810
2023-06-282,675.002,700.002,600.002,610.0013,050.0042,944
2023-06-272,645.002,715.002,640.002,675.0013,375.0051,406
2023-06-262,610.002,690.002,610.002,690.0013,450.0044,624
2023-06-232,635.002,665.002,560.002,665.0013,325.0092,761
2023-06-222,645.002,680.002,635.002,640.0013,200.0061,524
2023-06-212,685.002,720.002,665.002,685.0013,425.0048,130
2023-06-202,690.002,735.002,675.002,685.0013,425.0054,182
2023-06-192,720.002,745.002,680.002,705.0013,525.0055,219
2023-06-162,720.002,875.002,690.002,735.0013,675.00448,294
2023-06-152,725.002,765.002,680.002,720.0013,600.0068,113
2023-06-142,790.002,810.002,725.002,740.0013,700.0087,025
2023-06-132,800.002,820.002,770.002,785.0013,925.0062,789
2023-06-122,750.002,830.002,745.002,830.0014,150.0082,666
2023-06-092,805.002,810.002,730.002,775.0013,875.0077,208
2023-06-082,860.002,875.002,745.002,780.0013,900.00183,258
2023-06-072,880.003,020.002,835.002,910.0014,550.00353,555
2023-06-052,960.002,970.002,835.002,860.0014,300.00198,425
2023-06-023,015.003,255.002,915.002,960.0014,800.002,057,910
2023-06-012,945.002,995.002,895.002,905.0014,525.00168,799
2023-05-312,935.002,960.002,890.002,930.0014,650.00101,804
2023-05-302,905.002,960.002,860.002,940.0014,700.00146,238
2023-05-262,920.002,945.002,875.002,885.0014,425.00126,094
2023-05-253,015.003,020.002,880.002,930.0014,650.00309,963
2023-05-242,990.003,055.002,970.003,045.0015,225.00261,368
2023-05-233,050.003,130.003,010.003,010.0015,050.00520,253
2023-05-223,080.003,250.003,030.003,060.0015,300.001,551,363
2023-05-193,310.003,310.003,060.003,100.0015,500.001,029,428
2023-05-183,505.003,570.003,230.003,365.0016,825.006,736,104
2023-05-172,760.003,360.002,735.003,360.0016,800.005,683,982
2023-05-162,450.002,660.002,450.002,585.0012,925.00160,010
2023-05-152,560.002,560.002,450.002,470.0012,350.0061,242
2023-05-122,565.002,635.002,525.002,560.0012,800.0078,418
2023-05-112,655.002,690.002,590.002,605.0013,025.0074,535
2023-05-102,730.002,740.002,625.002,685.0013,425.00115,826
2023-05-092,715.002,810.002,620.002,730.0013,650.00119,305
2023-05-082,800.002,825.002,690.002,710.0013,550.00125,669
2023-05-042,815.002,920.002,720.002,760.0013,800.00355,441
2023-05-032,540.002,880.002,535.002,795.0013,975.00943,754
2023-05-022,410.002,615.002,395.002,580.0012,900.00212,889
2023-04-282,430.002,455.002,385.002,410.0012,050.0094,763
2023-04-272,365.002,400.002,340.002,400.0012,000.0067,485
2023-04-262,450.002,480.002,365.002,380.0011,900.00142,653
2023-04-252,440.002,735.002,385.002,505.0012,525.00822,375
2023-04-242,440.002,645.002,435.002,440.0012,200.00169,194
2023-04-212,525.002,600.002,490.002,495.0012,475.0093,024
2023-04-202,705.002,715.002,530.002,530.0012,650.00155,536
2023-04-192,615.002,760.002,615.002,750.0013,750.00409,228
2023-04-182,570.002,635.002,530.002,590.0012,950.00119,010
2023-04-172,595.002,665.002,545.002,605.0013,025.00122,262
2023-04-142,640.002,705.002,590.002,615.0013,075.00211,774
2023-04-132,625.002,675.002,575.002,635.0013,175.00200,859
2023-04-122,945.003,085.002,700.002,700.0013,500.001,221,674
← NewerPage 14 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-292.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

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