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%WTI99.65▲ 2.57%
← 024890.KO stock page

Dae Won Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-112,690.002,740.002,425.002,640.0013,200.00555,182
2023-04-102,590.002,885.002,430.002,760.0013,800.002,197,710
2023-04-072,440.002,515.002,415.002,480.0012,400.00436,870
2023-04-062,260.002,785.002,255.002,540.0012,700.002,729,680
2023-04-052,260.002,295.002,245.002,255.0011,275.0027,405
2023-04-042,240.002,330.002,235.002,280.0011,400.0040,615
2023-04-032,230.002,305.002,190.002,260.0011,300.0067,964
2023-03-312,245.002,245.002,190.002,200.0011,000.0044,370
2023-03-302,185.002,450.002,185.002,245.0011,225.00393,558
2023-03-292,160.002,200.002,140.002,180.0010,900.0018,367
2023-03-282,110.002,190.002,100.002,160.0010,800.0019,554
2023-03-272,145.002,150.002,100.002,145.0010,725.0019,196
2023-03-242,180.002,180.002,140.002,165.0010,825.0023,034
2023-03-232,170.002,230.002,130.002,175.0010,875.0020,194
2023-03-222,225.002,230.002,175.002,185.0010,925.0014,099
2023-03-212,220.002,255.002,185.002,210.0011,050.0013,242
2023-03-202,180.002,240.002,180.002,225.0011,125.0010,600
2023-03-172,170.002,210.002,170.002,200.0011,000.0019,357
2023-03-162,135.002,190.002,060.002,190.0010,950.0027,460
2023-03-152,165.002,215.002,160.002,170.0010,850.0011,677
2023-03-142,215.002,305.002,140.002,140.0010,700.0036,774
2023-03-132,230.002,260.002,160.002,250.0011,250.0034,045
2023-03-102,285.002,300.002,260.002,270.0011,350.0034,480
2023-03-092,355.002,380.002,310.002,330.0011,650.0035,076
2023-03-082,335.002,385.002,330.002,370.0011,850.0040,681
2023-03-072,360.002,470.002,350.002,370.0011,850.00195,948
2023-03-062,300.002,330.002,260.002,325.0011,625.0036,384
2023-03-032,305.002,320.002,270.002,300.0011,500.0031,413
2023-03-022,310.002,325.002,300.002,310.0011,550.0020,513
2023-02-282,335.002,340.002,315.002,320.0011,600.0025,331
2023-02-272,330.002,375.002,320.002,325.0011,625.0024,236
2023-02-242,330.002,405.002,305.002,375.0011,875.0050,835
2023-02-232,330.002,370.002,320.002,340.0011,700.0019,618
2023-02-222,380.002,380.002,315.002,330.0011,650.0031,127
2023-02-212,380.002,410.002,365.002,400.0012,000.0032,029
2023-02-202,390.002,405.002,340.002,385.0011,925.0026,371
2023-02-172,420.002,480.002,360.002,370.0011,850.00154,078
2023-02-162,305.002,375.002,305.002,355.0011,775.0023,566
2023-02-152,380.002,420.002,300.002,300.0011,500.0038,123
2023-02-142,340.002,385.002,340.002,360.0011,800.0020,095
2023-02-132,380.002,380.002,330.002,360.0011,800.0018,567
2023-02-102,430.002,430.002,365.002,380.0011,900.0022,566
2023-02-092,450.002,455.002,425.002,430.0012,150.0027,334
2023-02-082,460.002,530.002,440.002,450.0012,250.0091,072
2023-02-072,455.002,455.002,425.002,450.0012,250.0021,530
2023-02-062,430.002,455.002,410.002,445.0012,225.0032,108
2023-02-032,455.002,470.002,430.002,445.0012,225.0029,891
2023-02-022,440.002,470.002,435.002,455.0012,275.0035,657
2023-02-012,440.002,465.002,405.002,425.0012,125.0039,923
2023-01-312,460.002,460.002,400.002,415.0012,075.0040,754
2023-01-302,450.002,500.002,400.002,405.0012,025.0054,857
2023-01-272,410.002,460.002,390.002,400.0012,000.0033,072
2023-01-262,410.002,410.002,380.002,410.0012,050.0044,519
2023-01-252,400.002,460.002,360.002,385.0011,925.0025,974
2023-01-202,320.002,350.002,320.002,330.0011,650.0012,419
2023-01-192,325.002,365.002,305.002,330.0011,650.0020,878
2023-01-182,370.002,405.002,345.002,345.0011,725.0037,117
2023-01-172,390.002,550.002,375.002,375.0011,875.00224,440
2023-01-162,425.002,425.002,360.002,385.0011,925.0022,295
2023-01-132,480.002,480.002,410.002,420.0012,100.0029,273
← NewerPage 15 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.