Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 713.00 | 725.00 | 713.00 | 720.00 | 3,600.00 | 14,420 |
| 2025-12-23 | 718.00 | 722.00 | 712.00 | 713.00 | 3,565.00 | 14,285 |
| 2025-12-22 | 711.00 | 717.00 | 708.00 | 712.00 | 3,560.00 | 18,991 |
| 2025-12-19 | 701.00 | 717.00 | 701.00 | 711.00 | 3,555.00 | 8,683 |
| 2025-12-18 | 701.00 | 713.00 | 697.00 | 706.00 | 3,530.00 | 17,412 |
| 2025-12-17 | 707.00 | 713.00 | 703.00 | 705.00 | 3,525.00 | 5,034 |
| 2025-12-16 | 736.00 | 736.00 | 702.00 | 707.00 | 3,535.00 | 11,021 |
| 2025-12-15 | 720.00 | 720.00 | 704.00 | 717.00 | 3,585.00 | 15,202 |
| 2025-12-12 | 722.00 | 722.00 | 700.00 | 706.00 | 3,530.00 | 21,426 |
| 2025-12-11 | 738.00 | 738.00 | 702.00 | 710.00 | 3,550.00 | 43,100 |
| 2025-12-10 | 719.00 | 735.00 | 712.00 | 720.00 | 3,600.00 | 17,213 |
| 2025-12-09 | 721.00 | 730.00 | 714.00 | 716.00 | 3,580.00 | 8,270 |
| 2025-12-08 | 729.00 | 756.00 | 718.00 | 721.00 | 3,605.00 | 25,931 |
| 2025-12-05 | 746.00 | 769.00 | 732.00 | 734.00 | 3,670.00 | 61,554 |
| 2025-12-04 | 712.00 | 909.00 | 712.00 | 770.00 | 3,850.00 | 624,326 |
| 2025-12-03 | 742.00 | 742.00 | 710.00 | 711.00 | 3,555.00 | 24,604 |
| 2025-12-02 | 758.00 | 758.00 | 735.00 | 736.00 | 3,680.00 | 10,535 |
| 2025-12-01 | 754.00 | 760.00 | 745.00 | 747.00 | 3,735.00 | 12,395 |
| 2025-11-28 | 770.00 | 770.00 | 752.00 | 754.00 | 3,770.00 | 7,101 |
| 2025-11-27 | 771.00 | 774.00 | 750.00 | 772.00 | 3,860.00 | 6,308 |
| 2025-11-26 | 790.00 | 790.00 | 757.00 | 769.00 | 3,845.00 | 4,252 |
| 2025-11-25 | 775.00 | 780.00 | 755.00 | 765.00 | 3,825.00 | 2,388 |
| 2025-11-24 | 762.00 | 778.00 | 760.00 | 770.00 | 3,850.00 | 2,530 |
| 2025-11-21 | 772.00 | 786.00 | 748.00 | 765.00 | 3,825.00 | 12,640 |
| 2025-11-20 | 776.00 | 794.00 | 770.00 | 772.00 | 3,860.00 | 5,278 |
| 2025-11-19 | 778.00 | 787.00 | 765.00 | 781.00 | 3,905.00 | 5,916 |
| 2025-11-18 | 809.00 | 809.00 | 772.00 | 790.00 | 3,950.00 | 2,904 |
| 2025-11-17 | 780.00 | 805.00 | 744.00 | 788.00 | 3,940.00 | 16,756 |
| 2025-11-14 | 797.00 | 797.00 | 769.00 | 775.00 | 3,875.00 | 8,015 |
| 2025-11-13 | 809.00 | 819.00 | 786.00 | 791.00 | 3,955.00 | 5,056 |
| 2025-11-12 | 787.00 | 815.00 | 782.00 | 793.00 | 3,965.00 | 5,377 |
| 2025-11-11 | 803.00 | 817.00 | 785.00 | 787.00 | 3,935.00 | 6,163 |
| 2025-11-10 | 790.00 | 830.00 | 782.00 | 800.00 | 4,000.00 | 20,892 |
| 2025-11-07 | 799.00 | 799.00 | 777.00 | 781.00 | 3,905.00 | 8,558 |
| 2025-11-06 | 802.00 | 829.00 | 782.00 | 799.00 | 3,995.00 | 14,253 |
| 2025-11-05 | 814.00 | 814.00 | 768.00 | 784.00 | 3,920.00 | 18,111 |
| 2025-11-04 | 819.00 | 819.00 | 807.00 | 814.00 | 4,070.00 | 15,497 |
| 2025-11-03 | 829.00 | 838.00 | 816.00 | 828.00 | 4,140.00 | 10,313 |
| 2025-10-31 | 835.00 | 845.00 | 814.00 | 818.00 | 4,090.00 | 24,213 |
| 2025-10-30 | 847.00 | 847.00 | 831.00 | 835.00 | 4,175.00 | 14,592 |
| 2025-10-29 | 831.00 | 858.00 | 831.00 | 850.00 | 4,250.00 | 19,960 |
| 2025-10-28 | 869.00 | 876.00 | 831.00 | 834.00 | 4,170.00 | 8,766 |
| 2025-10-27 | 853.00 | 865.00 | 840.00 | 844.00 | 4,220.00 | 17,333 |
| 2025-10-24 | 849.00 | 880.00 | 820.00 | 850.00 | 4,250.00 | 22,248 |
| 2025-10-23 | 867.00 | 868.00 | 820.00 | 839.00 | 4,195.00 | 21,481 |
| 2025-10-22 | 855.00 | 890.00 | 826.00 | 841.00 | 4,205.00 | 19,439 |
| 2025-10-21 | 861.00 | 865.00 | 830.00 | 852.00 | 4,260.00 | 22,965 |
| 2025-10-20 | 858.00 | 858.00 | 831.00 | 853.00 | 4,265.00 | 21,422 |
| 2025-10-17 | 884.00 | 891.00 | 852.00 | 858.00 | 4,290.00 | 50,272 |
| 2025-10-16 | 908.00 | 917.00 | 878.00 | 893.00 | 4,465.00 | 31,509 |
| 2025-10-15 | 921.00 | 930.00 | 891.00 | 906.00 | 4,530.00 | 44,384 |
| 2025-10-14 | 940.00 | 940.00 | 870.00 | 921.00 | 4,605.00 | 174,991 |
| 2025-10-13 | 851.00 | 1,000.00 | 851.00 | 921.00 | 4,605.00 | 900,925 |
| 2025-10-10 | 856.00 | 866.00 | 850.00 | 850.00 | 4,250.00 | 4,399 |
| 2025-10-02 | 862.00 | 883.00 | 857.00 | 863.00 | 4,315.00 | 1,384 |
| 2025-10-01 | 885.00 | 889.00 | 860.00 | 865.00 | 4,325.00 | 2,273 |
| 2025-09-30 | 879.00 | 879.00 | 841.00 | 868.00 | 4,340.00 | 1,128 |
| 2025-09-29 | 850.00 | 890.00 | 850.00 | 855.00 | 4,275.00 | 3,060 |
| 2025-09-26 | 855.00 | 900.00 | 850.00 | 855.00 | 4,275.00 | 6,228 |
| 2025-09-25 | 850.00 | 905.00 | 849.00 | 855.00 | 4,275.00 | 8,018 |
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.