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%WTI99.46▲ 2.38%
← 024890.KO stock page

Dae Won Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-122,395.002,465.002,365.002,440.0012,200.0064,667
2023-01-112,370.002,400.002,355.002,390.0011,950.0032,381
2023-01-102,365.002,410.002,355.002,370.0011,850.0035,135
2023-01-092,330.002,390.002,330.002,375.0011,875.0021,599
2023-01-062,260.002,355.002,250.002,320.0011,600.0038,489
2023-01-052,250.002,385.002,240.002,280.0011,400.00116,833
2023-01-042,195.002,275.002,185.002,250.0011,250.0037,989
2023-01-032,220.002,265.002,090.002,220.0011,100.0067,185
2023-01-022,320.002,345.002,205.002,230.0011,150.0074,687
2022-12-292,385.002,400.002,320.002,325.0011,625.0060,999
2022-12-282,375.002,410.002,340.002,370.0011,850.0049,771
2022-12-272,350.002,430.002,350.002,375.0011,875.0088,332
2022-12-262,550.002,550.002,395.002,395.0011,975.00230,435
2022-12-232,580.002,610.002,530.002,610.0013,050.00278,799
2022-12-222,370.002,925.002,330.002,610.0013,050.004,010,754
2022-12-212,370.002,400.002,295.002,300.0011,500.0029,780
2022-12-202,430.002,490.002,370.002,370.0011,850.0024,845
2022-12-192,485.002,500.002,455.002,460.0012,300.0013,324
2022-12-162,410.002,530.002,410.002,505.0012,525.0018,480
2022-12-152,485.002,485.002,445.002,475.0012,375.008,675
2022-12-142,430.002,500.002,420.002,460.0012,300.0026,268
2022-12-132,405.002,455.002,405.002,425.0012,125.0013,307
2022-12-122,410.002,440.002,395.002,410.0012,050.0017,815
2022-12-092,430.002,455.002,405.002,430.0012,150.0022,359
2022-12-082,505.002,515.002,395.002,415.0012,075.0066,487
2022-12-072,550.002,580.002,505.002,505.0012,525.0050,318
2022-12-062,590.002,670.002,580.002,595.0012,975.0022,442
2022-12-052,645.002,680.002,615.002,620.0013,100.0024,076
2022-12-022,690.002,690.002,630.002,650.0013,250.0019,975
2022-12-012,745.002,745.002,670.002,680.0013,400.0037,276
2022-11-302,635.002,685.002,610.002,680.0013,400.0028,427
2022-11-292,620.002,680.002,620.002,645.0013,225.0025,866
2022-11-282,685.002,715.002,620.002,620.0013,100.0059,604
2022-11-252,670.002,800.002,645.002,705.0013,525.00215,726
2022-11-242,645.002,680.002,640.002,660.0013,300.0020,879
2022-11-232,615.002,635.002,590.002,615.0013,075.0023,060
2022-11-222,590.002,625.002,580.002,585.0012,925.0021,656
2022-11-212,660.002,670.002,580.002,600.0013,000.0051,836
2022-11-182,655.002,690.002,655.002,660.0013,300.0030,381
2022-11-172,710.002,710.002,655.002,670.0013,350.0043,919
2022-11-162,785.002,785.002,690.002,710.0013,550.0058,222
2022-11-152,755.002,825.002,750.002,775.0013,875.0061,509
2022-11-142,785.002,825.002,780.002,790.0013,950.0056,889
2022-11-112,835.002,850.002,765.002,775.0013,875.00108,203
2022-11-102,785.002,790.002,720.002,735.0013,675.0062,775
2022-11-092,805.002,845.002,775.002,815.0014,075.0053,418
2022-11-082,795.002,830.002,765.002,810.0014,050.0077,027
2022-11-072,755.002,825.002,745.002,810.0014,050.0073,561
2022-11-042,720.002,770.002,685.002,755.0013,775.0044,137
2022-11-032,710.002,800.002,660.002,745.0013,725.0064,032
2022-11-022,730.002,810.002,720.002,780.0013,900.0095,018
2022-11-012,695.002,780.002,695.002,750.0013,750.0079,901
2022-10-312,670.002,720.002,660.002,710.0013,550.0052,028
2022-10-282,700.002,745.002,635.002,645.0013,225.0079,831
2022-10-272,640.002,725.002,640.002,670.0013,350.0078,837
2022-10-262,775.002,780.002,650.002,660.0013,300.00206,783
2022-10-252,655.002,690.002,610.002,685.0013,425.0068,563
2022-10-242,695.002,735.002,650.002,655.0013,275.0066,821
2022-10-212,705.002,750.002,655.002,660.0013,300.0091,730
2022-10-202,850.002,875.002,715.002,750.0013,750.00128,269
← NewerPage 16 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.