Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 3,650.00 | 3,710.00 | 3,605.00 | 3,630.00 | 18,150.00 | 54,417 |
| 2022-01-20 | 3,615.00 | 3,700.00 | 3,610.00 | 3,685.00 | 18,425.00 | 77,544 |
| 2022-01-19 | 3,675.00 | 3,715.00 | 3,655.00 | 3,655.00 | 18,275.00 | 71,497 |
| 2022-01-18 | 3,730.00 | 3,830.00 | 3,695.00 | 3,770.00 | 18,850.00 | 110,228 |
| 2022-01-17 | 3,775.00 | 3,925.00 | 3,735.00 | 3,750.00 | 18,750.00 | 120,321 |
| 2022-01-14 | 3,880.00 | 3,900.00 | 3,785.00 | 3,785.00 | 18,925.00 | 102,784 |
| 2022-01-13 | 3,945.00 | 4,080.00 | 3,900.00 | 3,900.00 | 19,500.00 | 247,865 |
| 2022-01-12 | 3,740.00 | 4,250.00 | 3,740.00 | 3,915.00 | 19,575.00 | 1,113,539 |
| 2022-01-11 | 3,885.00 | 3,885.00 | 3,695.00 | 3,720.00 | 18,600.00 | 118,307 |
| 2022-01-10 | 3,945.00 | 3,990.00 | 3,870.00 | 3,880.00 | 19,400.00 | 99,337 |
| 2022-01-07 | 3,925.00 | 4,160.00 | 3,925.00 | 3,990.00 | 19,950.00 | 130,452 |
| 2022-01-06 | 4,020.00 | 4,115.00 | 3,940.00 | 3,940.00 | 19,700.00 | 167,359 |
| 2022-01-05 | 4,205.00 | 4,205.00 | 4,125.00 | 4,155.00 | 20,775.00 | 113,170 |
| 2022-01-04 | 4,265.00 | 4,370.00 | 4,195.00 | 4,200.00 | 21,000.00 | 291,421 |
| 2022-01-03 | 4,160.00 | 4,220.00 | 4,135.00 | 4,200.00 | 21,000.00 | 117,412 |
| 2021-12-30 | 4,210.00 | 4,210.00 | 4,110.00 | 4,115.00 | 20,575.00 | 149,165 |
| 2021-12-29 | 4,115.00 | 4,225.00 | 4,060.00 | 4,225.00 | 21,125.00 | 188,031 |
| 2021-12-28 | 4,220.00 | 4,480.00 | 4,115.00 | 4,115.00 | 20,565.00 | 1,358,742 |
| 2021-12-27 | 4,165.00 | 4,165.00 | 4,050.00 | 4,090.00 | 20,440.06 | 155,316 |
| 2021-12-24 | 4,145.00 | 4,335.00 | 4,115.00 | 4,115.00 | 20,565.00 | 334,398 |
| 2021-12-23 | 4,250.00 | 4,310.00 | 4,140.00 | 4,140.00 | 20,689.94 | 332,000 |
| 2021-12-22 | 4,330.00 | 4,470.00 | 4,250.00 | 4,290.00 | 21,439.57 | 558,058 |
| 2021-12-21 | 4,235.00 | 4,515.00 | 4,210.00 | 4,270.00 | 21,339.62 | 859,584 |
| 2021-12-20 | 4,390.00 | 4,595.00 | 4,310.00 | 4,310.00 | 21,539.53 | 676,497 |
| 2021-12-17 | 4,315.00 | 4,660.00 | 4,240.00 | 4,430.00 | 22,139.23 | 1,275,696 |
| 2021-12-16 | 4,200.00 | 4,945.00 | 4,180.00 | 4,425.00 | 22,114.25 | 6,097,292 |
| 2021-12-15 | 4,405.00 | 4,445.00 | 4,140.00 | 4,165.00 | 20,814.88 | 1,296,011 |
| 2021-12-14 | 3,975.00 | 4,955.00 | 3,960.00 | 4,520.00 | 22,589.02 | 11,057,424 |
| 2021-12-13 | 4,065.00 | 4,070.00 | 3,930.00 | 3,980.00 | 19,890.33 | 250,792 |
| 2021-12-10 | 4,130.00 | 4,195.00 | 4,055.00 | 4,060.00 | 20,290.13 | 539,359 |
| 2021-12-09 | 3,950.00 | 4,545.00 | 3,890.00 | 4,315.00 | 21,564.51 | 5,871,446 |
| 2021-12-08 | 3,895.00 | 3,970.00 | 3,860.00 | 3,880.00 | 19,390.57 | 184,086 |
| 2021-12-07 | 4,135.00 | 4,145.00 | 3,865.00 | 3,865.00 | 19,315.61 | 796,315 |
| 2021-12-06 | 3,760.00 | 3,900.00 | 3,725.00 | 3,850.00 | 19,240.64 | 156,146 |
| 2021-12-03 | 3,730.00 | 3,845.00 | 3,705.00 | 3,815.00 | 19,065.73 | 142,829 |
| 2021-12-02 | 3,640.00 | 3,895.00 | 3,570.00 | 3,730.00 | 18,640.94 | 285,184 |
| 2021-12-01 | 3,550.00 | 3,740.00 | 3,495.00 | 3,710.00 | 18,540.98 | 209,757 |
| 2021-11-30 | 3,805.00 | 3,940.00 | 3,580.00 | 3,620.00 | 18,091.20 | 255,788 |
| 2021-11-29 | 3,700.00 | 3,915.00 | 3,625.00 | 3,790.00 | 18,940.79 | 253,474 |
| 2021-11-26 | 4,045.00 | 4,060.00 | 3,850.00 | 3,850.00 | 19,240.64 | 331,778 |
| 2021-11-25 | 4,180.00 | 4,190.00 | 4,020.00 | 4,020.00 | 20,090.23 | 511,007 |
| 2021-11-24 | 4,060.00 | 5,080.00 | 3,955.00 | 4,305.00 | 21,514.54 | 3,469,906 |
| 2021-11-23 | 4,100.00 | 4,240.00 | 4,025.00 | 4,050.00 | 20,240.16 | 350,100 |
| 2021-11-22 | 4,365.00 | 4,450.00 | 4,160.00 | 4,210.00 | 21,039.77 | 382,558 |
| 2021-11-19 | 4,350.00 | 4,500.00 | 4,315.00 | 4,360.00 | 21,789.40 | 299,001 |
| 2021-11-18 | 4,650.00 | 4,675.00 | 4,465.00 | 4,520.00 | 22,589.02 | 451,254 |
| 2021-11-17 | 5,000.00 | 5,180.00 | 4,805.00 | 4,820.00 | 24,088.29 | 1,558,332 |
| 2021-11-16 | 4,830.00 | 5,250.00 | 4,795.00 | 4,830.00 | 24,138.26 | 2,811,682 |
| 2021-11-15 | 4,900.00 | 4,990.00 | 4,710.00 | 4,720.00 | 23,588.53 | 732,876 |
| 2021-11-12 | 5,170.00 | 5,310.00 | 4,760.00 | 4,760.00 | 23,788.43 | 1,200,436 |
| 2021-11-11 | 5,390.00 | 5,720.00 | 4,900.00 | 4,910.00 | 24,538.07 | 1,888,963 |
| 2021-11-10 | 4,865.00 | 6,280.00 | 4,585.00 | 5,500.00 | 27,486.63 | 7,440,734 |
| 2021-11-09 | 5,420.00 | 5,480.00 | 4,910.00 | 4,985.00 | 24,912.89 | 817,558 |
| 2021-11-08 | 5,220.00 | 5,720.00 | 5,220.00 | 5,510.00 | 27,536.61 | 1,360,692 |
| 2021-11-05 | 5,180.00 | 5,350.00 | 5,100.00 | 5,180.00 | 25,887.41 | 312,405 |
| 2021-11-04 | 5,330.00 | 5,400.00 | 5,070.00 | 5,160.00 | 25,787.46 | 389,927 |
| 2021-11-03 | 5,720.00 | 5,740.00 | 5,300.00 | 5,310.00 | 26,537.10 | 453,653 |
| 2021-11-02 | 5,680.00 | 5,800.00 | 5,590.00 | 5,720.00 | 28,586.10 | 307,022 |
| 2021-11-01 | 5,980.00 | 6,090.00 | 5,620.00 | 5,690.00 | 28,436.17 | 572,700 |
| 2021-10-29 | 5,960.00 | 6,050.00 | 5,770.00 | 5,850.00 | 29,235.78 | 726,073 |
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.