Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,775.00 | 3,000.00 | 2,770.00 | 3,000.00 | 3,000.00 | 19,032 |
| 2026-07-20 | 3,150.00 | 3,150.00 | 2,915.00 | 2,915.00 | 2,915.00 | 23,953 |
| 2026-07-16 | 3,395.00 | 3,395.00 | 3,055.00 | 3,080.00 | 3,080.00 | 46,850 |
| 2026-07-15 | 3,105.00 | 3,450.00 | 3,105.00 | 3,245.00 | 3,245.00 | 58,495 |
| 2026-07-14 | 3,305.00 | 3,660.00 | 3,140.00 | 3,155.00 | 3,155.00 | 169,191 |
| 2026-07-13 | 3,210.00 | 4,145.00 | 3,210.00 | 3,415.00 | 3,415.00 | 1,039,891 |
| 2026-07-10 | 2,955.00 | 3,240.00 | 2,895.00 | 3,190.00 | 3,190.00 | 55,474 |
| 2026-07-09 | 3,000.00 | 3,010.00 | 2,860.00 | 2,970.00 | 2,970.00 | 29,474 |
| 2026-07-08 | 2,995.00 | 2,995.00 | 2,800.00 | 2,905.00 | 2,905.00 | 13,830 |
| 2026-07-07 | 3,030.00 | 3,130.00 | 2,845.00 | 2,910.00 | 2,910.00 | 92,923 |
| 2026-07-06 | 2,915.00 | 3,240.00 | 2,915.00 | 3,095.00 | 3,095.00 | 104,545 |
| 2026-07-03 | 2,900.00 | 3,140.00 | 2,750.00 | 2,915.00 | 2,915.00 | 28,859 |
| 2026-07-02 | 2,785.00 | 2,960.00 | 2,695.00 | 2,855.00 | 2,855.00 | 46,264 |
| 2026-07-01 | 2,705.00 | 2,840.00 | 2,670.00 | 2,785.00 | 2,785.00 | 53,631 |
| 2026-06-30 | 2,750.00 | 2,750.00 | 2,620.00 | 2,700.00 | 2,700.00 | 15,968 |
| 2026-06-29 | 2,645.00 | 2,790.00 | 2,645.00 | 2,715.00 | 2,715.00 | 28,764 |
| 2026-06-26 | 2,745.00 | 2,750.00 | 2,600.00 | 2,675.00 | 2,675.00 | 34,225 |
| 2026-06-25 | 2,740.00 | 2,815.00 | 2,580.00 | 2,745.00 | 2,745.00 | 47,566 |
| 2026-06-24 | 2,615.00 | 2,835.00 | 2,580.00 | 2,740.00 | 2,740.00 | 69,106 |
| 2026-06-23 | 3,320.00 | 3,330.00 | 2,755.00 | 2,755.00 | 2,755.00 | 117,091 |
| 2026-06-22 | 3,260.00 | 4,145.00 | 3,200.00 | 3,310.00 | 3,310.00 | 1,011,177 |
| 2026-06-19 | 3,890.00 | 4,195.00 | 3,105.00 | 3,190.00 | 3,190.00 | 449,059 |
| 2026-06-18 | 3,035.00 | 3,945.00 | 2,905.00 | 3,945.00 | 3,945.00 | 435,091 |
| 2026-06-17 | 2,865.00 | 3,270.00 | 2,800.00 | 3,035.00 | 3,035.00 | 146,525 |
| 2026-06-16 | 2,930.00 | 2,965.00 | 2,850.00 | 2,850.00 | 2,850.00 | 14,962 |
| 2026-06-15 | 2,820.00 | 3,045.00 | 2,820.00 | 2,930.00 | 2,930.00 | 39,495 |
| 2026-06-12 | 2,795.00 | 2,850.00 | 2,785.00 | 2,810.00 | 2,810.00 | 15,375 |
| 2026-06-11 | 2,855.00 | 2,855.00 | 2,725.00 | 2,790.00 | 2,790.00 | 16,016 |
| 2026-06-10 | 2,855.00 | 2,855.00 | 2,695.00 | 2,840.00 | 2,840.00 | 15,400 |
| 2026-06-09 | 2,975.00 | 3,200.00 | 2,800.00 | 2,840.00 | 2,840.00 | 81,291 |
| 2026-06-08 | 2,800.00 | 3,175.00 | 2,800.00 | 2,970.00 | 2,970.00 | 31,981 |
| 2026-06-05 | 3,035.00 | 3,460.00 | 2,975.00 | 3,195.00 | 3,195.00 | 37,074 |
| 2026-06-04 | 2,960.00 | 3,195.00 | 2,960.00 | 3,050.00 | 3,050.00 | 24,541 |
| 2026-06-02 | 2,990.00 | 3,010.00 | 2,795.00 | 2,955.00 | 2,955.00 | 46,288 |
| 2026-06-01 | 3,560.00 | 3,560.00 | 2,965.00 | 3,015.00 | 3,015.00 | 53,441 |
| 2026-05-29 | 3,625.00 | 3,625.00 | 2,940.00 | 3,195.00 | 3,195.00 | 64,865 |
| 2026-05-28 | 3,565.00 | 3,655.00 | 3,405.00 | 3,570.00 | 3,570.00 | 24,973 |
| 2026-05-27 | 3,690.00 | 3,690.00 | 3,380.00 | 3,580.00 | 3,580.00 | 62,163 |
| 2026-05-26 | 3,745.00 | 3,785.00 | 3,690.00 | 3,690.00 | 3,690.00 | 40,824 |
| 2026-05-22 | 4,010.00 | 4,040.00 | 3,690.00 | 3,735.00 | 3,735.00 | 86,294 |
| 2026-05-21 | 4,310.00 | 4,600.00 | 4,000.00 | 4,080.00 | 4,080.00 | 120,495 |
| 2026-04-23 | 986.00 | 986.00 | 900.00 | 906.00 | 4,530.00 | 179,896 |
| 2026-04-22 | 835.00 | 990.00 | 817.00 | 910.00 | 4,550.00 | 391,599 |
| 2026-04-21 | 810.00 | 843.00 | 810.00 | 830.00 | 4,150.00 | 50,012 |
| 2026-04-20 | 848.00 | 848.00 | 783.00 | 810.00 | 4,050.00 | 22,296 |
| 2026-04-17 | 815.00 | 844.00 | 810.00 | 837.00 | 4,185.00 | 23,998 |
| 2026-04-16 | 797.00 | 823.00 | 792.00 | 815.00 | 4,075.00 | 29,057 |
| 2026-04-15 | 808.00 | 808.00 | 775.00 | 797.00 | 3,985.00 | 41,927 |
| 2026-04-14 | 774.00 | 783.00 | 771.00 | 780.00 | 3,900.00 | 19,574 |
| 2026-04-13 | 780.00 | 780.00 | 753.00 | 772.00 | 3,860.00 | 9,960 |
| 2026-04-10 | 770.00 | 786.00 | 766.00 | 777.00 | 3,885.00 | 19,377 |
| 2026-04-09 | 784.00 | 800.00 | 763.00 | 770.00 | 3,850.00 | 14,461 |
| 2026-04-08 | 790.00 | 810.00 | 769.00 | 784.00 | 3,920.00 | 31,280 |
| 2026-04-07 | 750.00 | 788.00 | 750.00 | 773.00 | 3,865.00 | 24,667 |
| 2026-04-06 | 767.00 | 800.00 | 752.00 | 769.00 | 3,845.00 | 14,411 |
| 2026-04-03 | 775.00 | 791.00 | 759.00 | 768.00 | 3,840.00 | 19,745 |
| 2026-04-02 | 810.00 | 810.00 | 753.00 | 767.00 | 3,835.00 | 22,117 |
| 2026-04-01 | 765.00 | 790.00 | 765.00 | 778.00 | 3,890.00 | 22,384 |
| 2026-03-31 | 800.00 | 822.00 | 752.00 | 757.00 | 3,785.00 | 10,228 |
| 2026-03-30 | 785.00 | 785.00 | 750.00 | 778.00 | 3,890.00 | 9,603 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 2.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.