Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 800.00 | 800.00 | 772.00 | 785.00 | 3,925.00 | 12,396 |
| 2026-03-26 | 780.00 | 800.00 | 768.00 | 785.00 | 3,925.00 | 18,139 |
| 2026-03-25 | 777.00 | 801.00 | 777.00 | 780.00 | 3,900.00 | 8,712 |
| 2026-03-24 | 793.00 | 793.00 | 763.00 | 773.00 | 3,865.00 | 15,137 |
| 2026-03-23 | 793.00 | 794.00 | 750.00 | 755.00 | 3,775.00 | 48,743 |
| 2026-03-20 | 810.00 | 810.00 | 794.00 | 800.00 | 4,000.00 | 10,922 |
| 2026-03-19 | 798.00 | 801.00 | 791.00 | 796.00 | 3,980.00 | 7,578 |
| 2026-03-18 | 779.00 | 810.00 | 779.00 | 806.00 | 4,030.00 | 21,780 |
| 2026-03-17 | 783.00 | 813.00 | 773.00 | 779.00 | 3,895.00 | 24,034 |
| 2026-03-16 | 771.00 | 781.00 | 765.00 | 773.00 | 3,865.00 | 5,818 |
| 2026-03-13 | 771.00 | 779.00 | 758.00 | 778.00 | 3,890.00 | 24,428 |
| 2026-03-12 | 777.00 | 799.00 | 767.00 | 778.00 | 3,890.00 | 12,579 |
| 2026-03-11 | 777.00 | 817.00 | 764.00 | 776.00 | 3,880.00 | 35,521 |
| 2026-03-10 | 750.00 | 800.00 | 738.00 | 776.00 | 3,880.00 | 19,163 |
| 2026-03-09 | 782.00 | 782.00 | 715.00 | 744.00 | 3,720.00 | 61,617 |
| 2026-03-06 | 746.00 | 817.00 | 746.00 | 794.00 | 3,970.00 | 41,957 |
| 2026-03-05 | 766.00 | 803.00 | 760.00 | 803.00 | 4,015.00 | 28,706 |
| 2026-03-04 | 779.00 | 790.00 | 706.00 | 734.00 | 3,670.00 | 61,290 |
| 2026-03-03 | 810.00 | 817.00 | 785.00 | 786.00 | 3,930.00 | 20,449 |
| 2026-02-27 | 803.00 | 832.00 | 787.00 | 817.00 | 4,085.00 | 41,032 |
| 2026-02-26 | 799.00 | 803.00 | 795.00 | 803.00 | 4,015.00 | 18,197 |
| 2026-02-25 | 802.00 | 814.00 | 798.00 | 799.00 | 3,995.00 | 13,249 |
| 2026-02-24 | 802.00 | 810.00 | 794.00 | 802.00 | 4,010.00 | 23,583 |
| 2026-02-23 | 813.00 | 814.00 | 800.00 | 802.00 | 4,010.00 | 10,026 |
| 2026-02-20 | 802.00 | 831.00 | 799.00 | 813.00 | 4,065.00 | 40,842 |
| 2026-02-19 | 778.00 | 809.00 | 778.00 | 802.00 | 4,010.00 | 30,401 |
| 2026-02-13 | 797.00 | 797.00 | 758.00 | 778.00 | 3,890.00 | 79,867 |
| 2026-02-12 | 806.00 | 808.00 | 795.00 | 797.00 | 3,985.00 | 12,262 |
| 2026-02-11 | 811.00 | 814.00 | 797.00 | 806.00 | 4,030.00 | 13,687 |
| 2026-02-10 | 792.00 | 818.00 | 792.00 | 811.00 | 4,055.00 | 10,995 |
| 2026-02-09 | 791.00 | 811.00 | 777.00 | 792.00 | 3,960.00 | 13,293 |
| 2026-02-06 | 802.00 | 802.00 | 772.00 | 796.00 | 3,980.00 | 28,838 |
| 2026-02-05 | 823.00 | 880.00 | 800.00 | 802.00 | 4,010.00 | 26,217 |
| 2026-02-04 | 823.00 | 836.00 | 817.00 | 823.00 | 4,115.00 | 11,623 |
| 2026-02-03 | 815.00 | 869.00 | 815.00 | 820.00 | 4,100.00 | 16,026 |
| 2026-02-02 | 842.00 | 846.00 | 800.00 | 818.00 | 4,090.00 | 14,758 |
| 2026-01-30 | 867.00 | 867.00 | 840.00 | 849.00 | 4,245.00 | 20,577 |
| 2026-01-29 | 880.00 | 889.00 | 866.00 | 867.00 | 4,335.00 | 15,733 |
| 2026-01-28 | 880.00 | 884.00 | 878.00 | 880.00 | 4,400.00 | 11,273 |
| 2026-01-27 | 882.00 | 893.00 | 874.00 | 880.00 | 4,400.00 | 11,644 |
| 2026-01-26 | 878.00 | 908.00 | 865.00 | 882.00 | 4,410.00 | 21,772 |
| 2026-01-23 | 874.00 | 917.00 | 865.00 | 878.00 | 4,390.00 | 26,779 |
| 2026-01-22 | 899.00 | 919.00 | 862.00 | 882.00 | 4,410.00 | 28,273 |
| 2026-01-21 | 912.00 | 912.00 | 890.00 | 900.00 | 4,500.00 | 24,298 |
| 2026-01-20 | 902.00 | 929.00 | 902.00 | 912.00 | 4,560.00 | 10,381 |
| 2026-01-19 | 888.00 | 936.00 | 888.00 | 908.00 | 4,540.00 | 23,423 |
| 2026-01-16 | 907.00 | 941.00 | 906.00 | 907.00 | 4,535.00 | 23,962 |
| 2026-01-15 | 891.00 | 949.00 | 891.00 | 907.00 | 4,535.00 | 26,893 |
| 2026-01-14 | 912.00 | 916.00 | 875.00 | 899.00 | 4,495.00 | 38,272 |
| 2026-01-13 | 965.00 | 998.00 | 910.00 | 910.00 | 4,550.00 | 150,711 |
| 2026-01-12 | 905.00 | 959.00 | 900.00 | 921.00 | 4,605.00 | 33,777 |
| 2026-01-09 | 858.00 | 910.00 | 858.00 | 900.00 | 4,500.00 | 30,157 |
| 2026-01-08 | 908.00 | 908.00 | 858.00 | 858.00 | 4,290.00 | 49,998 |
| 2026-01-07 | 850.00 | 932.00 | 850.00 | 887.00 | 4,435.00 | 164,606 |
| 2026-01-06 | 840.00 | 843.00 | 818.00 | 839.00 | 4,195.00 | 44,574 |
| 2026-01-05 | 769.00 | 857.00 | 769.00 | 813.00 | 4,065.00 | 103,508 |
| 2026-01-02 | 725.00 | 797.00 | 725.00 | 779.00 | 3,895.00 | 65,225 |
| 2025-12-30 | 718.00 | 727.00 | 710.00 | 725.00 | 3,625.00 | 10,241 |
| 2025-12-29 | 729.00 | 729.00 | 712.00 | 718.00 | 3,590.00 | 3,730 |
| 2025-12-26 | 729.00 | 729.00 | 714.00 | 716.00 | 3,580.00 | 5,451 |
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.