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%WTI99.10▲ 2.01%
← 024890.KO stock page

Dae Won Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-192,910.002,945.002,800.002,850.0014,250.00169,281
2022-10-182,855.002,920.002,810.002,880.0014,400.00261,799
2022-10-172,660.002,815.002,650.002,800.0014,000.00156,663
2022-10-142,740.003,010.002,675.002,805.0014,025.001,099,719
2022-10-132,810.002,840.002,590.002,600.0013,000.00272,202
2022-10-122,770.002,815.002,685.002,695.0013,475.00190,913
2022-10-112,855.002,860.002,730.002,800.0014,000.00167,690
2022-10-073,050.003,145.002,970.002,975.0014,875.00475,248
2022-10-062,995.003,065.002,970.003,065.0015,325.00496,213
2022-10-052,950.003,270.002,890.002,995.0014,975.004,017,282
2022-10-042,610.002,700.002,585.002,690.0013,450.00310,794
2022-09-302,690.002,750.002,570.002,590.0012,950.00288,631
2022-09-292,890.002,995.002,750.002,760.0013,800.00342,114
2022-09-283,270.003,290.002,850.002,850.0014,250.00737,679
2022-09-273,150.003,180.002,885.003,105.0015,525.00819,258
2022-09-263,685.003,820.003,160.003,200.0016,000.003,807,254
2022-09-233,510.003,580.003,160.003,395.0016,975.001,192,650
2022-09-223,355.003,715.003,350.003,440.0017,200.002,941,848
2022-09-213,580.003,615.003,360.003,385.0016,925.002,365,178
2022-09-202,775.003,410.002,750.003,340.0016,700.004,862,614
2022-09-192,855.002,870.002,760.002,775.0013,875.0035,163
2022-09-162,880.002,925.002,845.002,870.0014,350.0034,293
2022-09-152,955.002,955.002,880.002,885.0014,425.0058,364
2022-09-142,880.002,950.002,835.002,910.0014,550.0049,696
2022-09-132,985.003,280.002,910.002,995.0014,975.00723,266
2022-09-082,805.002,885.002,805.002,815.0014,075.0014,316
2022-09-072,900.002,910.002,800.002,805.0014,025.0024,824
2022-09-062,770.002,875.002,750.002,870.0014,350.0018,003
2022-09-052,855.002,920.002,810.002,810.0014,050.0026,928
2022-09-022,910.002,925.002,860.002,870.0014,350.0015,718
2022-09-012,870.002,950.002,870.002,890.0014,450.0014,889
2022-08-312,850.002,930.002,850.002,905.0014,525.0011,837
2022-08-302,860.002,935.002,855.002,895.0014,475.0026,501
2022-08-292,825.002,900.002,815.002,855.0014,275.0032,292
2022-08-263,015.003,055.002,965.002,965.0014,825.0039,149
2022-08-252,955.003,040.002,955.003,025.0015,125.0033,918
2022-08-242,990.003,020.002,950.002,965.0014,825.0035,678
2022-08-232,925.003,040.002,885.002,985.0014,925.0041,291
2022-08-222,950.003,235.002,940.002,970.0014,850.00125,836
2022-08-193,050.003,095.003,020.003,020.0015,100.0033,138
2022-08-183,095.003,125.003,030.003,050.0015,250.0063,076
2022-08-173,125.003,180.003,105.003,130.0015,650.0048,873
2022-08-163,195.003,230.003,160.003,160.0015,800.0050,972
2022-08-123,230.003,230.003,160.003,165.0015,825.0076,416
2022-08-113,270.003,270.003,210.003,230.0016,150.0074,946
2022-08-103,245.003,365.003,205.003,210.0016,050.00659,408
2022-08-093,275.003,295.003,155.003,195.0015,975.00147,901
2022-08-083,145.003,455.003,085.003,230.0016,150.001,166,045
2022-08-053,215.003,220.003,135.003,145.0015,725.0068,105
2022-08-043,150.003,235.003,130.003,195.0015,975.00171,751
2022-08-033,080.003,200.003,065.003,145.0015,725.00180,370
2022-08-023,135.003,145.003,040.003,055.0015,275.0091,840
2022-08-013,090.003,150.003,065.003,135.0015,675.0095,167
2022-07-293,130.003,170.003,060.003,085.0015,425.00125,394
2022-07-283,135.003,160.003,075.003,080.0015,400.00141,900
2022-07-273,125.003,190.003,060.003,100.0015,500.00152,811
2022-07-263,210.003,265.003,120.003,155.0015,775.00258,081
2022-07-253,300.003,335.003,210.003,210.0016,050.00384,510
2022-07-223,200.003,780.003,185.003,275.0016,375.004,489,754
2022-07-212,930.002,930.002,865.002,910.0014,550.0065,885
← NewerPage 17 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.