Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 904.00 | 908.00 | 900.00 | 903.00 | 4,515.00 | 3,122 |
| 2025-06-30 | 906.00 | 906.00 | 899.00 | 904.00 | 4,520.00 | 2,453 |
| 2025-06-27 | 919.00 | 919.00 | 900.00 | 906.00 | 4,530.00 | 9,620 |
| 2025-06-26 | 923.00 | 923.00 | 903.00 | 910.00 | 4,550.00 | 3,331 |
| 2025-06-25 | 935.00 | 935.00 | 906.00 | 910.00 | 4,550.00 | 6,447 |
| 2025-06-24 | 907.00 | 914.00 | 896.00 | 911.00 | 4,555.00 | 7,255 |
| 2025-06-23 | 901.00 | 909.00 | 880.00 | 903.00 | 4,515.00 | 3,808 |
| 2025-06-20 | 917.00 | 917.00 | 905.00 | 909.00 | 4,545.00 | 8,222 |
| 2025-06-19 | 913.00 | 925.00 | 910.00 | 916.00 | 4,580.00 | 3,453 |
| 2025-06-18 | 912.00 | 920.00 | 908.00 | 913.00 | 4,565.00 | 6,384 |
| 2025-06-17 | 913.00 | 920.00 | 907.00 | 912.00 | 4,560.00 | 7,682 |
| 2025-06-16 | 915.00 | 922.00 | 907.00 | 919.00 | 4,595.00 | 5,592 |
| 2025-06-13 | 920.00 | 948.00 | 902.00 | 910.00 | 4,550.00 | 13,307 |
| 2025-06-12 | 904.00 | 937.00 | 901.00 | 920.00 | 4,600.00 | 18,487 |
| 2025-06-11 | 912.00 | 912.00 | 905.00 | 909.00 | 4,545.00 | 3,248 |
| 2025-06-10 | 911.00 | 912.00 | 902.00 | 903.00 | 4,515.00 | 6,255 |
| 2025-06-09 | 919.00 | 919.00 | 903.00 | 903.00 | 4,515.00 | 8,448 |
| 2025-06-05 | 899.00 | 910.00 | 899.00 | 910.00 | 4,550.00 | 7,899 |
| 2025-06-04 | 903.00 | 903.00 | 900.00 | 902.00 | 4,510.00 | 4,092 |
| 2025-06-02 | 903.00 | 904.00 | 895.00 | 898.00 | 4,490.00 | 3,244 |
| 2025-05-30 | 894.00 | 902.00 | 894.00 | 898.00 | 4,490.00 | 2,523 |
| 2025-05-29 | 895.00 | 902.00 | 892.00 | 898.00 | 4,490.00 | 4,446 |
| 2025-05-28 | 903.00 | 903.00 | 896.00 | 903.00 | 4,515.00 | 2,968 |
| 2025-05-27 | 899.00 | 903.00 | 890.00 | 896.00 | 4,480.00 | 5,515 |
| 2025-05-26 | 899.00 | 903.00 | 896.00 | 899.00 | 4,495.00 | 2,082 |
| 2025-05-23 | 904.00 | 904.00 | 897.00 | 899.00 | 4,495.00 | 2,005 |
| 2025-05-22 | 898.00 | 906.00 | 898.00 | 902.00 | 4,510.00 | 3,434 |
| 2025-05-21 | 898.00 | 910.00 | 897.00 | 901.00 | 4,505.00 | 4,359 |
| 2025-05-20 | 904.00 | 913.00 | 896.00 | 898.00 | 4,490.00 | 3,158 |
| 2025-05-19 | 901.00 | 911.00 | 899.00 | 900.00 | 4,500.00 | 2,953 |
| 2025-05-16 | 900.00 | 912.00 | 899.00 | 901.00 | 4,505.00 | 5,910 |
| 2025-05-15 | 894.00 | 929.00 | 894.00 | 905.00 | 4,525.00 | 14,794 |
| 2025-05-14 | 893.00 | 893.00 | 887.00 | 892.00 | 4,460.00 | 5,000 |
| 2025-05-13 | 896.00 | 904.00 | 888.00 | 892.00 | 4,460.00 | 5,104 |
| 2025-05-12 | 898.00 | 901.00 | 895.00 | 896.00 | 4,480.00 | 2,156 |
| 2025-05-09 | 893.00 | 898.00 | 887.00 | 898.00 | 4,490.00 | 10,730 |
| 2025-05-08 | 897.00 | 901.00 | 888.00 | 893.00 | 4,465.00 | 4,949 |
| 2025-05-07 | 898.00 | 902.00 | 891.00 | 896.00 | 4,480.00 | 2,458 |
| 2025-05-02 | 900.00 | 904.00 | 895.00 | 897.00 | 4,485.00 | 3,878 |
| 2025-04-30 | 898.00 | 902.00 | 896.00 | 898.00 | 4,490.00 | 3,726 |
| 2025-04-29 | 904.00 | 904.00 | 895.00 | 897.00 | 4,485.00 | 6,451 |
| 2025-04-28 | 902.00 | 904.00 | 899.00 | 903.00 | 4,515.00 | 2,802 |
| 2025-04-25 | 896.00 | 903.00 | 896.00 | 902.00 | 4,510.00 | 3,389 |
| 2025-04-24 | 892.00 | 901.00 | 892.00 | 895.00 | 4,475.00 | 5,856 |
| 2025-04-23 | 903.00 | 903.00 | 895.00 | 898.00 | 4,490.00 | 5,033 |
| 2025-04-22 | 905.00 | 905.00 | 895.00 | 895.00 | 4,475.00 | 3,310 |
| 2025-04-21 | 901.00 | 904.00 | 893.00 | 900.00 | 4,500.00 | 2,761 |
| 2025-04-18 | 903.00 | 911.00 | 900.00 | 901.00 | 4,505.00 | 4,227 |
| 2025-04-17 | 904.00 | 913.00 | 898.00 | 902.00 | 4,510.00 | 1,334 |
| 2025-04-16 | 913.00 | 916.00 | 902.00 | 904.00 | 4,520.00 | 4,653 |
| 2025-04-15 | 907.00 | 918.00 | 901.00 | 907.00 | 4,535.00 | 5,626 |
| 2025-04-14 | 909.00 | 913.00 | 900.00 | 907.00 | 4,535.00 | 8,593 |
| 2025-04-11 | 892.00 | 893.00 | 880.00 | 893.00 | 4,465.00 | 3,905 |
| 2025-04-10 | 882.00 | 908.00 | 882.00 | 893.00 | 4,465.00 | 9,675 |
| 2025-04-09 | 879.00 | 879.00 | 861.00 | 872.00 | 4,360.00 | 9,096 |
| 2025-04-08 | 882.00 | 918.00 | 882.00 | 890.00 | 4,450.00 | 11,146 |
| 2025-04-07 | 907.00 | 924.00 | 876.00 | 881.00 | 4,405.00 | 5,024 |
| 2025-04-04 | 857.00 | 910.00 | 857.00 | 907.00 | 4,535.00 | 9,395 |
| 2025-04-03 | 899.00 | 914.00 | 876.00 | 903.00 | 4,515.00 | 4,398 |
| 2025-04-02 | 894.00 | 911.00 | 887.00 | 899.00 | 4,495.00 | 6,189 |
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.