Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 880.00 | 893.00 | 860.00 | 892.00 | 4,460.00 | 12,503 |
| 2025-03-31 | 897.00 | 898.00 | 840.00 | 881.00 | 4,405.00 | 32,925 |
| 2025-03-28 | 918.00 | 918.00 | 889.00 | 898.00 | 4,490.00 | 17,192 |
| 2025-03-27 | 935.00 | 935.00 | 918.00 | 920.00 | 4,600.00 | 11,026 |
| 2025-03-26 | 934.00 | 942.00 | 933.00 | 935.00 | 4,675.00 | 1,468 |
| 2025-03-25 | 948.00 | 955.00 | 925.00 | 933.00 | 4,665.00 | 8,669 |
| 2025-03-24 | 946.00 | 949.00 | 936.00 | 939.00 | 4,695.00 | 9,839 |
| 2025-03-21 | 942.00 | 951.00 | 940.00 | 947.00 | 4,735.00 | 8,822 |
| 2025-03-20 | 958.00 | 958.00 | 947.00 | 952.00 | 4,760.00 | 7,876 |
| 2025-03-19 | 958.00 | 959.00 | 953.00 | 956.00 | 4,780.00 | 2,254 |
| 2025-03-18 | 960.00 | 968.00 | 955.00 | 957.00 | 4,785.00 | 4,261 |
| 2025-03-17 | 952.00 | 969.00 | 952.00 | 960.00 | 4,800.00 | 4,708 |
| 2025-03-14 | 972.00 | 978.00 | 960.00 | 962.00 | 4,810.00 | 4,782 |
| 2025-03-13 | 979.00 | 979.00 | 963.00 | 968.00 | 4,840.00 | 4,123 |
| 2025-03-12 | 961.00 | 970.00 | 956.00 | 968.00 | 4,840.00 | 6,149 |
| 2025-03-11 | 970.00 | 970.00 | 950.00 | 961.00 | 4,805.00 | 16,573 |
| 2025-03-10 | 966.00 | 979.00 | 965.00 | 970.00 | 4,850.00 | 6,774 |
| 2025-03-07 | 968.00 | 974.00 | 963.00 | 969.00 | 4,845.00 | 6,583 |
| 2025-03-06 | 967.00 | 1,028.00 | 966.00 | 967.00 | 4,835.00 | 12,508 |
| 2025-03-05 | 966.00 | 976.00 | 962.00 | 968.00 | 4,840.00 | 5,048 |
| 2025-03-04 | 963.00 | 1,000.00 | 963.00 | 966.00 | 4,830.00 | 9,762 |
| 2025-02-28 | 973.00 | 997.00 | 963.00 | 967.00 | 4,835.00 | 14,655 |
| 2025-02-27 | 977.00 | 994.00 | 977.00 | 981.00 | 4,905.00 | 3,578 |
| 2025-02-26 | 972.00 | 1,008.00 | 972.00 | 982.00 | 4,910.00 | 7,277 |
| 2025-02-25 | 982.00 | 984.00 | 975.00 | 978.00 | 4,890.00 | 6,557 |
| 2025-02-24 | 977.00 | 977.00 | 969.00 | 977.00 | 4,885.00 | 8,462 |
| 2025-02-21 | 977.00 | 981.00 | 970.00 | 977.00 | 4,885.00 | 4,692 |
| 2025-02-20 | 984.00 | 995.00 | 976.00 | 977.00 | 4,885.00 | 25,872 |
| 2025-02-19 | 988.00 | 992.00 | 985.00 | 987.00 | 4,935.00 | 15,460 |
| 2025-02-18 | 989.00 | 996.00 | 985.00 | 988.00 | 4,940.00 | 7,365 |
| 2025-02-17 | 993.00 | 998.00 | 987.00 | 993.00 | 4,965.00 | 7,761 |
| 2025-02-14 | 992.00 | 1,001.00 | 982.00 | 993.00 | 4,965.00 | 7,533 |
| 2025-02-13 | 985.00 | 996.00 | 983.00 | 992.00 | 4,960.00 | 4,018 |
| 2025-02-12 | 985.00 | 1,010.00 | 983.00 | 987.00 | 4,935.00 | 5,609 |
| 2025-02-11 | 986.00 | 1,043.00 | 986.00 | 993.00 | 4,965.00 | 7,459 |
| 2025-02-10 | 981.00 | 996.00 | 981.00 | 985.00 | 4,925.00 | 10,188 |
| 2025-02-07 | 996.00 | 998.00 | 987.00 | 993.00 | 4,965.00 | 5,824 |
| 2025-02-06 | 995.00 | 1,005.00 | 992.00 | 996.00 | 4,980.00 | 4,320 |
| 2025-02-05 | 1,013.00 | 1,013.00 | 990.00 | 992.00 | 4,960.00 | 13,252 |
| 2025-02-04 | 988.00 | 1,060.00 | 983.00 | 1,013.00 | 5,065.00 | 32,258 |
| 2025-02-03 | 992.00 | 1,020.00 | 965.00 | 988.00 | 4,940.00 | 16,263 |
| 2025-01-31 | 1,003.00 | 1,025.00 | 990.00 | 1,000.00 | 5,000.00 | 3,381 |
| 2025-01-24 | 1,000.00 | 1,018.00 | 990.00 | 1,003.00 | 5,015.00 | 5,051 |
| 2025-01-23 | 999.00 | 1,000.00 | 987.00 | 994.00 | 4,970.00 | 4,776 |
| 2025-01-22 | 986.00 | 999.00 | 986.00 | 999.00 | 4,995.00 | 10,425 |
| 2025-01-21 | 1,002.00 | 1,005.00 | 980.00 | 1,000.00 | 5,000.00 | 12,560 |
| 2025-01-20 | 1,022.00 | 1,022.00 | 1,000.00 | 1,001.00 | 5,005.00 | 13,862 |
| 2025-01-17 | 1,032.00 | 1,055.00 | 997.00 | 1,023.00 | 5,115.00 | 25,476 |
| 2025-01-16 | 1,015.00 | 1,099.00 | 1,015.00 | 1,026.00 | 5,130.00 | 11,330 |
| 2025-01-15 | 1,018.00 | 1,019.00 | 1,010.00 | 1,017.00 | 5,085.00 | 7,419 |
| 2025-01-14 | 1,022.00 | 1,023.00 | 1,009.00 | 1,022.00 | 5,110.00 | 3,002 |
| 2025-01-13 | 1,033.00 | 1,035.00 | 1,018.00 | 1,018.00 | 5,090.00 | 3,285 |
| 2025-01-10 | 1,030.00 | 1,034.00 | 1,020.00 | 1,027.00 | 5,135.00 | 7,815 |
| 2025-01-09 | 1,034.00 | 1,036.00 | 1,019.00 | 1,029.00 | 5,145.00 | 7,124 |
| 2025-01-08 | 1,019.00 | 1,054.00 | 1,015.00 | 1,032.00 | 5,160.00 | 25,017 |
| 2025-01-07 | 1,024.00 | 1,024.00 | 1,007.00 | 1,019.00 | 5,095.00 | 9,201 |
| 2025-01-06 | 1,094.00 | 1,187.00 | 1,007.00 | 1,020.00 | 5,100.00 | 170,997 |
| 2025-01-03 | 993.00 | 1,007.00 | 975.00 | 1,003.00 | 5,015.00 | 10,183 |
| 2025-01-02 | 997.00 | 1,016.00 | 990.00 | 992.00 | 4,960.00 | 7,035 |
| 2024-12-30 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 4,975.00 | 4,334 |
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.