Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 843.00 | 857.00 | 843.00 | 850.00 | 4,250.00 | 10,426 |
| 2025-09-23 | 859.00 | 865.00 | 852.00 | 857.00 | 4,285.00 | 7,961 |
| 2025-09-22 | 860.00 | 865.00 | 856.00 | 859.00 | 4,295.00 | 2,716 |
| 2025-09-19 | 868.00 | 870.00 | 850.00 | 860.00 | 4,300.00 | 12,514 |
| 2025-09-18 | 867.00 | 872.00 | 851.00 | 868.00 | 4,340.00 | 17,583 |
| 2025-09-17 | 860.00 | 868.00 | 855.00 | 867.00 | 4,335.00 | 9,471 |
| 2025-09-16 | 880.00 | 880.00 | 861.00 | 862.00 | 4,310.00 | 10,279 |
| 2025-09-15 | 895.00 | 895.00 | 867.00 | 868.00 | 4,340.00 | 5,874 |
| 2025-09-12 | 891.00 | 899.00 | 817.00 | 867.00 | 4,335.00 | 27,873 |
| 2025-09-11 | 860.00 | 919.00 | 858.00 | 885.00 | 4,425.00 | 19,412 |
| 2025-09-10 | 858.00 | 865.00 | 852.00 | 858.00 | 4,290.00 | 5,079 |
| 2025-09-09 | 848.00 | 863.00 | 848.00 | 859.00 | 4,295.00 | 1,901 |
| 2025-09-08 | 854.00 | 865.00 | 848.00 | 855.00 | 4,275.00 | 3,922 |
| 2025-09-05 | 864.00 | 870.00 | 854.00 | 854.00 | 4,270.00 | 11,853 |
| 2025-09-04 | 870.00 | 871.00 | 863.00 | 864.00 | 4,320.00 | 2,848 |
| 2025-09-03 | 872.00 | 875.00 | 862.00 | 871.00 | 4,355.00 | 1,072 |
| 2025-09-02 | 860.00 | 905.00 | 860.00 | 872.00 | 4,360.00 | 4,921 |
| 2025-09-01 | 879.00 | 921.00 | 863.00 | 864.00 | 4,320.00 | 3,589 |
| 2025-08-29 | 870.00 | 920.00 | 870.00 | 879.00 | 4,395.00 | 3,651 |
| 2025-08-28 | 861.00 | 920.00 | 857.00 | 870.00 | 4,350.00 | 12,794 |
| 2025-08-27 | 902.00 | 902.00 | 862.00 | 865.00 | 4,325.00 | 9,617 |
| 2025-08-26 | 890.00 | 906.00 | 872.00 | 880.00 | 4,400.00 | 3,725 |
| 2025-08-25 | 868.00 | 888.00 | 865.00 | 884.00 | 4,420.00 | 8,708 |
| 2025-08-22 | 845.00 | 885.00 | 845.00 | 862.00 | 4,310.00 | 6,965 |
| 2025-08-21 | 841.00 | 849.00 | 832.00 | 845.00 | 4,225.00 | 8,673 |
| 2025-08-20 | 849.00 | 852.00 | 833.00 | 841.00 | 4,205.00 | 10,940 |
| 2025-08-19 | 860.00 | 863.00 | 850.00 | 852.00 | 4,260.00 | 11,532 |
| 2025-08-18 | 887.00 | 887.00 | 860.00 | 864.00 | 4,320.00 | 11,672 |
| 2025-08-14 | 888.00 | 893.00 | 877.00 | 887.00 | 4,435.00 | 3,709 |
| 2025-08-13 | 894.00 | 894.00 | 885.00 | 888.00 | 4,440.00 | 2,508 |
| 2025-08-12 | 888.00 | 905.00 | 882.00 | 891.00 | 4,455.00 | 4,412 |
| 2025-08-11 | 891.00 | 900.00 | 884.00 | 888.00 | 4,440.00 | 6,242 |
| 2025-08-08 | 909.00 | 909.00 | 891.00 | 891.00 | 4,455.00 | 10,791 |
| 2025-08-07 | 900.00 | 908.00 | 890.00 | 900.00 | 4,500.00 | 7,037 |
| 2025-08-06 | 916.00 | 916.00 | 890.00 | 900.00 | 4,500.00 | 4,120 |
| 2025-08-05 | 895.00 | 909.00 | 890.00 | 897.00 | 4,485.00 | 15,221 |
| 2025-08-04 | 870.00 | 945.00 | 860.00 | 895.00 | 4,475.00 | 121,819 |
| 2025-08-01 | 879.00 | 879.00 | 847.00 | 854.00 | 4,270.00 | 14,383 |
| 2025-07-31 | 894.00 | 894.00 | 869.00 | 880.00 | 4,400.00 | 27,935 |
| 2025-07-30 | 902.00 | 1,021.00 | 875.00 | 895.00 | 4,475.00 | 279,928 |
| 2025-07-29 | 903.00 | 903.00 | 893.00 | 901.00 | 4,505.00 | 2,012 |
| 2025-07-28 | 909.00 | 909.00 | 890.00 | 901.00 | 4,505.00 | 11,957 |
| 2025-07-25 | 914.00 | 914.00 | 901.00 | 906.00 | 4,530.00 | 2,143 |
| 2025-07-24 | 902.00 | 909.00 | 901.00 | 907.00 | 4,535.00 | 6,881 |
| 2025-07-23 | 924.00 | 924.00 | 904.00 | 904.00 | 4,520.00 | 3,434 |
| 2025-07-22 | 901.00 | 926.00 | 901.00 | 904.00 | 4,520.00 | 5,637 |
| 2025-07-21 | 927.00 | 928.00 | 902.00 | 909.00 | 4,545.00 | 3,553 |
| 2025-07-18 | 909.00 | 918.00 | 902.00 | 907.00 | 4,535.00 | 4,600 |
| 2025-07-17 | 911.00 | 911.00 | 901.00 | 906.00 | 4,530.00 | 9,450 |
| 2025-07-16 | 906.00 | 910.00 | 903.00 | 908.00 | 4,540.00 | 3,777 |
| 2025-07-15 | 915.00 | 915.00 | 903.00 | 906.00 | 4,530.00 | 9,577 |
| 2025-07-14 | 963.00 | 963.00 | 904.00 | 916.00 | 4,580.00 | 11,116 |
| 2025-07-11 | 906.00 | 906.00 | 900.00 | 905.00 | 4,525.00 | 5,658 |
| 2025-07-10 | 907.00 | 918.00 | 900.00 | 901.00 | 4,505.00 | 3,337 |
| 2025-07-09 | 903.00 | 922.00 | 898.00 | 902.00 | 4,510.00 | 4,949 |
| 2025-07-08 | 907.00 | 907.00 | 898.00 | 903.00 | 4,515.00 | 4,357 |
| 2025-07-07 | 917.00 | 922.00 | 897.00 | 902.00 | 4,510.00 | 15,161 |
| 2025-07-04 | 907.00 | 914.00 | 902.00 | 903.00 | 4,515.00 | 8,554 |
| 2025-07-03 | 915.00 | 915.00 | 902.00 | 907.00 | 4,535.00 | 3,791 |
| 2025-07-02 | 903.00 | 907.00 | 900.00 | 904.00 | 4,520.00 | 3,467 |
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.