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%WTI99.22▲ 2.13%
← 024890.KO stock page

Dae Won Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-202,935.002,970.002,900.002,905.0014,525.00111,706
2022-07-192,880.002,940.002,860.002,915.0014,575.00126,158
2022-07-182,890.002,930.002,865.002,910.0014,550.00118,620
2022-07-153,020.003,030.002,890.002,890.0014,450.00336,259
2022-07-142,745.003,265.002,715.003,005.0015,025.003,092,732
2022-07-132,810.002,845.002,705.002,805.0014,025.00171,183
2022-07-122,905.002,940.002,800.002,815.0014,075.00281,913
2022-07-112,495.003,185.002,485.002,950.0014,750.002,247,602
2022-07-082,490.002,500.002,430.002,450.0012,250.0030,732
2022-07-072,625.002,625.002,405.002,420.0012,100.0073,017
2022-07-062,420.002,490.002,360.002,390.0011,950.0016,556
2022-07-052,305.002,435.002,300.002,415.0012,075.0026,856
2022-07-042,375.002,430.002,230.002,280.0011,400.0031,853
2022-07-012,500.002,505.002,360.002,375.0011,875.0034,075
2022-06-302,490.002,530.002,425.002,430.0012,150.0028,693
2022-06-292,415.002,570.002,415.002,510.0012,550.0027,692
2022-06-282,500.002,565.002,465.002,505.0012,525.0021,239
2022-06-272,375.002,575.002,375.002,505.0012,525.0094,055
2022-06-242,150.002,395.002,150.002,350.0011,750.0072,609
2022-06-232,500.002,530.002,200.002,200.0011,000.00123,448
2022-06-222,730.002,750.002,495.002,500.0012,500.00100,507
2022-06-212,685.002,870.002,675.002,720.0013,600.00148,141
2022-06-202,830.002,835.002,655.002,675.0013,375.00149,863
2022-06-172,600.003,210.002,525.002,815.0014,075.002,138,226
2022-06-162,670.002,780.002,660.002,690.0013,450.0044,294
2022-06-152,750.002,815.002,650.002,655.0013,275.0079,923
2022-06-142,815.002,840.002,700.002,815.0014,075.0074,436
2022-06-132,905.003,210.002,870.002,880.0014,400.00292,615
2022-06-103,070.003,280.003,015.003,030.0015,150.00198,413
2022-06-093,180.003,205.003,045.003,130.0015,650.0059,139
2022-06-083,205.003,265.003,190.003,200.0016,000.0070,771
2022-06-073,310.003,330.003,210.003,215.0016,075.0078,404
2022-06-033,250.003,355.003,250.003,330.0016,650.00182,473
2022-06-023,165.003,330.003,150.003,270.0016,350.00186,461
2022-05-313,170.003,220.003,160.003,180.0015,900.0078,587
2022-05-303,100.003,205.003,045.003,185.0015,925.00169,023
2022-05-273,195.003,235.003,100.003,110.0015,550.00181,897
2022-05-263,255.003,265.003,130.003,150.0015,750.00288,250
2022-05-253,140.003,595.003,105.003,275.0016,375.003,574,428
2022-05-243,400.003,480.003,090.003,090.0015,450.001,169,816
2022-05-233,130.003,135.003,050.003,060.0015,300.00214,032
2022-05-203,185.003,205.003,110.003,130.0015,650.00147,306
2022-05-193,135.003,215.003,120.003,130.0015,650.00169,515
2022-05-183,160.003,460.003,110.003,220.0016,100.001,589,936
2022-05-173,080.003,275.003,080.003,080.0015,400.00553,073
2022-05-163,175.003,230.003,070.003,075.0015,375.00298,120
2022-05-133,555.003,600.003,005.003,040.0015,200.001,595,977
2022-05-122,725.003,375.002,620.003,090.0015,450.003,891,938
2022-05-112,670.002,770.002,670.002,725.0013,625.0022,233
2022-05-102,730.002,745.002,585.002,700.0013,500.0043,305
2022-05-092,875.002,875.002,755.002,785.0013,925.0039,009
2022-05-062,930.002,930.002,780.002,890.0014,450.0020,932
2022-05-042,905.002,980.002,905.002,930.0014,650.0025,586
2022-05-032,900.002,950.002,885.002,930.0014,650.0015,924
2022-05-022,775.002,900.002,775.002,900.0014,500.0023,517
2022-04-292,790.002,890.002,790.002,855.0014,275.0015,354
2022-04-282,840.002,875.002,770.002,800.0014,000.0027,950
2022-04-272,885.002,885.002,780.002,840.0014,200.0032,462
2022-04-262,910.002,950.002,900.002,950.0014,750.0022,400
2022-04-252,955.003,000.002,895.002,900.0014,500.0037,607
← NewerPage 18 of 21 · 1,206 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.