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
2022-04-223,045.003,050.002,975.003,010.0015,050.0033,510
2022-04-213,055.003,105.003,055.003,070.0015,350.0025,549
2022-04-203,010.003,080.003,010.003,070.0015,350.0025,754
2022-04-192,995.003,025.002,985.003,020.0015,100.0024,363
2022-04-183,040.003,065.002,985.003,000.0015,000.0048,120
2022-04-153,070.003,070.003,040.003,070.0015,350.0021,586
2022-04-143,045.003,200.003,045.003,085.0015,425.0035,437
2022-04-132,995.003,065.002,990.003,050.0015,250.0029,304
2022-04-123,025.003,095.002,975.002,995.0014,975.0066,536
2022-04-113,065.003,160.003,065.003,080.0015,400.0038,975
2022-04-083,105.003,125.003,050.003,095.0015,475.0025,808
2022-04-073,195.003,205.003,050.003,105.0015,525.0051,252
2022-04-063,265.003,275.003,190.003,190.0015,950.0034,219
2022-04-053,245.003,365.003,230.003,265.0016,325.0054,614
2022-04-043,210.003,245.003,160.003,220.0016,100.0028,186
2022-04-013,320.003,320.003,205.003,210.0016,050.0035,322
2022-03-313,255.003,320.003,230.003,290.0016,450.0046,385
2022-03-303,350.003,410.003,205.003,275.0016,375.00330,392
2022-03-293,160.003,175.003,095.003,125.0015,625.0035,013
2022-03-283,205.003,205.003,100.003,140.0015,700.0027,416
2022-03-253,280.003,280.003,205.003,215.0016,075.0027,554
2022-03-243,190.003,245.003,175.003,230.0016,150.0046,704
2022-03-233,285.003,285.003,205.003,210.0016,050.0048,071
2022-03-223,170.003,230.003,165.003,210.0016,050.0022,188
2022-03-213,205.003,265.003,170.003,210.0016,050.0057,731
2022-03-183,140.003,230.003,110.003,190.0015,950.0059,593
2022-03-173,205.003,220.003,095.003,140.0015,700.00117,063
2022-03-163,015.003,125.003,015.003,090.0015,450.0054,299
2022-03-153,005.003,180.003,000.003,010.0015,050.0093,377
2022-03-143,065.003,100.002,975.003,040.0015,200.0058,530
2022-03-113,040.003,110.003,015.003,100.0015,500.0033,958
2022-03-103,060.003,115.003,050.003,050.0015,250.0023,892
2022-03-083,020.003,115.003,005.003,025.0015,125.0040,148
2022-03-073,150.003,215.003,100.003,100.0015,500.0042,628
2022-03-043,245.003,295.003,215.003,240.0016,200.0033,691
2022-03-033,280.003,370.003,210.003,285.0016,425.0050,926
2022-03-023,165.003,245.003,150.003,230.0016,150.0034,260
2022-02-283,170.003,385.003,150.003,165.0015,825.00168,023
2022-02-253,380.003,380.003,160.003,165.0015,825.00118,856
2022-02-243,315.003,340.003,115.003,125.0015,625.00105,539
2022-02-233,350.003,365.003,275.003,340.0016,700.0064,478
2022-02-223,415.003,485.003,310.003,325.0016,625.0089,147
2022-02-213,440.003,510.003,425.003,495.0017,475.0055,450
2022-02-183,355.003,535.003,350.003,505.0017,525.00139,090
2022-02-173,400.003,510.003,305.003,375.0016,875.00158,162
2022-02-163,310.003,480.003,310.003,420.0017,100.00179,670
2022-02-153,320.003,805.003,215.003,220.0016,100.001,201,048
2022-02-143,325.003,430.003,270.003,285.0016,425.00122,473
2022-02-113,420.003,520.003,370.003,420.0017,100.0053,633
2022-02-103,555.003,555.003,450.003,455.0017,275.0060,930
2022-02-093,430.003,540.003,430.003,510.0017,550.00105,637
2022-02-083,430.003,520.003,255.003,395.0016,975.0091,478
2022-02-073,455.003,560.003,410.003,440.0017,200.00122,542
2022-02-043,330.003,800.003,300.003,455.0017,275.00786,336
2022-02-033,290.003,430.003,265.003,330.0016,650.00103,268
2022-01-283,090.003,340.003,025.003,235.0016,175.00217,615
2022-01-273,335.003,460.003,095.003,135.0015,675.00328,244
2022-01-263,175.003,440.003,125.003,335.0016,675.00123,925
2022-01-253,460.003,530.003,210.003,235.0016,175.00114,040
2022-01-243,600.003,600.003,385.003,450.0017,250.0097,977
← NewerPage 19 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.