Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 1,012.00 | 1,012.00 | 990.00 | 1,004.00 | 5,020.00 | 8,692 |
| 2024-12-26 | 1,006.00 | 1,010.00 | 997.00 | 1,004.00 | 5,020.00 | 4,043 |
| 2024-12-24 | 1,016.00 | 1,018.00 | 1,002.00 | 1,005.00 | 5,025.00 | 5,030 |
| 2024-12-23 | 1,001.00 | 1,029.00 | 998.00 | 1,010.00 | 5,050.00 | 10,721 |
| 2024-12-20 | 1,000.00 | 1,010.00 | 990.00 | 1,001.00 | 5,005.00 | 15,295 |
| 2024-12-19 | 1,000.00 | 1,013.00 | 993.00 | 1,003.00 | 5,015.00 | 12,295 |
| 2024-12-18 | 1,008.00 | 1,030.00 | 1,008.00 | 1,016.00 | 5,080.00 | 8,965 |
| 2024-12-17 | 1,027.00 | 1,044.00 | 1,011.00 | 1,018.00 | 5,090.00 | 10,882 |
| 2024-12-16 | 1,014.00 | 1,033.00 | 1,010.00 | 1,027.00 | 5,135.00 | 14,887 |
| 2024-12-13 | 1,001.00 | 1,050.00 | 1,001.00 | 1,007.00 | 5,035.00 | 34,147 |
| 2024-12-12 | 1,026.00 | 1,065.00 | 1,016.00 | 1,025.00 | 5,125.00 | 12,703 |
| 2024-12-11 | 997.00 | 1,039.00 | 995.00 | 1,019.00 | 5,095.00 | 19,768 |
| 2024-12-10 | 958.00 | 1,016.00 | 958.00 | 1,008.00 | 5,040.00 | 21,842 |
| 2024-12-09 | 981.00 | 1,010.00 | 953.00 | 970.00 | 4,850.00 | 41,075 |
| 2024-12-06 | 1,071.00 | 1,085.00 | 996.00 | 1,029.00 | 5,145.00 | 73,925 |
| 2024-12-05 | 1,111.00 | 1,120.00 | 1,066.00 | 1,100.00 | 5,500.00 | 28,616 |
| 2024-12-04 | 1,125.00 | 1,190.00 | 1,081.00 | 1,111.00 | 5,555.00 | 71,891 |
| 2024-12-03 | 1,121.00 | 1,150.00 | 1,105.00 | 1,125.00 | 5,625.00 | 30,823 |
| 2024-12-02 | 1,162.00 | 1,169.00 | 1,107.00 | 1,121.00 | 5,605.00 | 53,875 |
| 2024-11-29 | 1,147.00 | 1,243.00 | 1,111.00 | 1,152.00 | 5,760.00 | 366,965 |
| 2024-11-28 | 1,115.00 | 1,125.00 | 1,080.00 | 1,084.00 | 5,420.00 | 31,178 |
| 2024-11-27 | 1,146.00 | 1,149.00 | 1,080.00 | 1,100.00 | 5,500.00 | 85,490 |
| 2024-11-26 | 1,075.00 | 1,310.00 | 1,075.00 | 1,140.00 | 5,700.00 | 827,142 |
| 2024-11-25 | 1,036.00 | 1,056.00 | 1,034.00 | 1,055.00 | 5,275.00 | 17,542 |
| 2024-11-22 | 1,090.00 | 1,090.00 | 1,028.00 | 1,035.00 | 5,175.00 | 34,494 |
| 2024-11-21 | 1,075.00 | 1,140.00 | 1,063.00 | 1,065.00 | 5,325.00 | 59,206 |
| 2024-11-20 | 1,115.00 | 1,190.00 | 1,057.00 | 1,075.00 | 5,375.00 | 339,295 |
| 2024-11-19 | 1,042.00 | 1,215.00 | 1,033.00 | 1,103.00 | 5,515.00 | 763,206 |
| 2024-11-18 | 1,038.00 | 1,050.00 | 1,020.00 | 1,042.00 | 5,210.00 | 40,751 |
| 2024-11-15 | 1,106.00 | 1,160.00 | 1,007.00 | 1,043.00 | 5,215.00 | 189,729 |
| 2024-11-14 | 1,229.00 | 1,278.00 | 1,117.00 | 1,132.00 | 5,660.00 | 558,671 |
| 2024-11-13 | 1,020.00 | 1,294.00 | 1,020.00 | 1,294.00 | 6,470.00 | 527,949 |
| 2024-11-12 | 1,002.00 | 1,004.00 | 984.00 | 996.00 | 4,980.00 | 16,737 |
| 2024-11-11 | 1,059.00 | 1,059.00 | 991.00 | 1,004.00 | 5,020.00 | 13,894 |
| 2024-11-08 | 1,064.00 | 1,085.00 | 1,058.00 | 1,060.00 | 5,300.00 | 4,713 |
| 2024-11-07 | 1,063.00 | 1,063.00 | 1,031.00 | 1,054.00 | 5,270.00 | 7,030 |
| 2024-11-06 | 1,050.00 | 1,066.00 | 1,049.00 | 1,055.00 | 5,275.00 | 4,642 |
| 2024-11-05 | 1,064.00 | 1,069.00 | 1,059.00 | 1,059.00 | 5,295.00 | 1,766 |
| 2024-11-04 | 1,064.00 | 1,079.00 | 1,052.00 | 1,065.00 | 5,325.00 | 2,761 |
| 2024-11-01 | 1,055.00 | 1,076.00 | 1,055.00 | 1,065.00 | 5,325.00 | 3,936 |
| 2024-10-31 | 1,048.00 | 1,055.00 | 1,036.00 | 1,055.00 | 5,275.00 | 3,266 |
| 2024-10-30 | 1,019.00 | 1,051.00 | 1,019.00 | 1,049.00 | 5,245.00 | 3,435 |
| 2024-10-29 | 1,030.00 | 1,045.00 | 1,029.00 | 1,045.00 | 5,225.00 | 4,118 |
| 2024-10-28 | 1,002.00 | 1,025.00 | 999.00 | 1,024.00 | 5,120.00 | 8,670 |
| 2024-10-25 | 1,042.00 | 1,057.00 | 999.00 | 1,002.00 | 5,010.00 | 40,082 |
| 2024-10-24 | 1,101.00 | 1,115.00 | 1,057.00 | 1,080.00 | 5,400.00 | 19,994 |
| 2024-10-23 | 1,098.00 | 1,118.00 | 1,096.00 | 1,105.00 | 5,525.00 | 7,079 |
| 2024-10-22 | 1,141.00 | 1,142.00 | 1,103.00 | 1,111.00 | 5,555.00 | 11,159 |
| 2024-10-21 | 1,163.00 | 1,163.00 | 1,130.00 | 1,148.00 | 5,740.00 | 5,761 |
| 2024-10-18 | 1,180.00 | 1,190.00 | 1,160.00 | 1,163.00 | 5,815.00 | 5,255 |
| 2024-10-17 | 1,207.00 | 1,207.00 | 1,176.00 | 1,181.00 | 5,905.00 | 4,100 |
| 2024-10-16 | 1,196.00 | 1,209.00 | 1,195.00 | 1,207.00 | 6,035.00 | 1,277 |
| 2024-10-15 | 1,202.00 | 1,210.00 | 1,201.00 | 1,209.00 | 6,045.00 | 1,022 |
| 2024-10-14 | 1,220.00 | 1,224.00 | 1,202.00 | 1,202.00 | 6,010.00 | 2,191 |
| 2024-10-11 | 1,188.00 | 1,225.00 | 1,188.00 | 1,225.00 | 6,125.00 | 2,577 |
| 2024-10-10 | 1,197.00 | 1,205.00 | 1,188.00 | 1,200.00 | 6,000.00 | 6,662 |
| 2024-10-08 | 1,205.00 | 1,205.00 | 1,190.00 | 1,197.00 | 5,985.00 | 6,490 |
| 2024-10-07 | 1,222.00 | 1,222.00 | 1,196.00 | 1,205.00 | 6,025.00 | 4,614 |
| 2024-10-04 | 1,234.00 | 1,234.00 | 1,210.00 | 1,224.00 | 6,120.00 | 3,559 |
| 2024-10-02 | 1,242.00 | 1,242.00 | 1,229.00 | 1,234.00 | 6,170.00 | 1,170 |
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.