Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 1,254.00 | 1,254.00 | 1,233.00 | 1,242.00 | 6,210.00 | 4,373 |
| 2024-09-27 | 1,260.00 | 1,260.00 | 1,248.00 | 1,254.00 | 6,270.00 | 3,254 |
| 2024-09-26 | 1,230.00 | 1,275.00 | 1,230.00 | 1,251.00 | 6,255.00 | 3,816 |
| 2024-09-25 | 1,245.00 | 1,245.00 | 1,230.00 | 1,237.00 | 6,185.00 | 3,848 |
| 2024-09-24 | 1,245.00 | 1,245.00 | 1,230.00 | 1,232.00 | 6,160.00 | 3,119 |
| 2024-09-23 | 1,235.00 | 1,238.00 | 1,227.00 | 1,234.00 | 6,170.00 | 4,828 |
| 2024-09-20 | 1,218.00 | 1,244.00 | 1,210.00 | 1,233.00 | 6,165.00 | 2,346 |
| 2024-09-19 | 1,229.00 | 1,244.00 | 1,204.00 | 1,229.00 | 6,145.00 | 6,025 |
| 2024-09-13 | 1,215.00 | 1,230.00 | 1,182.00 | 1,230.00 | 6,150.00 | 3,888 |
| 2024-09-12 | 1,178.00 | 1,215.00 | 1,178.00 | 1,207.00 | 6,035.00 | 4,873 |
| 2024-09-11 | 1,183.00 | 1,250.00 | 1,171.00 | 1,190.00 | 5,950.00 | 13,687 |
| 2024-09-10 | 1,188.00 | 1,210.00 | 1,179.00 | 1,183.00 | 5,915.00 | 5,341 |
| 2024-09-09 | 1,170.00 | 1,205.00 | 1,170.00 | 1,201.00 | 6,005.00 | 8,433 |
| 2024-09-06 | 1,287.00 | 1,287.00 | 1,161.00 | 1,197.00 | 5,985.00 | 16,622 |
| 2024-09-05 | 1,285.00 | 1,295.00 | 1,265.00 | 1,288.00 | 6,440.00 | 4,236 |
| 2024-09-04 | 1,309.00 | 1,309.00 | 1,265.00 | 1,285.00 | 6,425.00 | 5,569 |
| 2024-09-03 | 1,304.00 | 1,320.00 | 1,303.00 | 1,309.00 | 6,545.00 | 2,986 |
| 2024-09-02 | 1,288.00 | 1,310.00 | 1,285.00 | 1,304.00 | 6,520.00 | 1,983 |
| 2024-08-30 | 1,283.00 | 1,305.00 | 1,276.00 | 1,302.00 | 6,510.00 | 1,039 |
| 2024-08-29 | 1,292.00 | 1,299.00 | 1,270.00 | 1,283.00 | 6,415.00 | 4,384 |
| 2024-08-28 | 1,303.00 | 1,329.00 | 1,281.00 | 1,292.00 | 6,460.00 | 1,935 |
| 2024-08-27 | 1,300.00 | 1,320.00 | 1,289.00 | 1,310.00 | 6,550.00 | 2,792 |
| 2024-08-26 | 1,301.00 | 1,310.00 | 1,284.00 | 1,305.00 | 6,525.00 | 6,347 |
| 2024-08-23 | 1,295.00 | 1,306.00 | 1,287.00 | 1,301.00 | 6,505.00 | 4,695 |
| 2024-08-22 | 1,301.00 | 1,359.00 | 1,290.00 | 1,302.00 | 6,510.00 | 4,589 |
| 2024-08-21 | 1,335.00 | 1,335.00 | 1,312.00 | 1,315.00 | 6,575.00 | 2,123 |
| 2024-08-20 | 1,320.00 | 1,330.00 | 1,301.00 | 1,326.00 | 6,630.00 | 4,712 |
| 2024-08-19 | 1,325.00 | 1,329.00 | 1,302.00 | 1,312.00 | 6,560.00 | 3,365 |
| 2024-08-16 | 1,320.00 | 1,328.00 | 1,304.00 | 1,325.00 | 6,625.00 | 5,255 |
| 2024-08-14 | 1,280.00 | 1,345.00 | 1,280.00 | 1,313.00 | 6,565.00 | 10,220 |
| 2024-08-13 | 1,281.00 | 1,281.00 | 1,265.00 | 1,280.00 | 6,400.00 | 7,616 |
| 2024-08-12 | 1,255.00 | 1,285.00 | 1,251.00 | 1,281.00 | 6,405.00 | 6,681 |
| 2024-08-09 | 1,247.00 | 1,285.00 | 1,247.00 | 1,275.00 | 6,375.00 | 7,671 |
| 2024-08-08 | 1,257.00 | 1,258.00 | 1,177.00 | 1,254.00 | 6,270.00 | 10,781 |
| 2024-08-07 | 1,235.00 | 1,275.00 | 1,233.00 | 1,257.00 | 6,285.00 | 5,521 |
| 2024-08-06 | 1,120.00 | 1,248.00 | 1,120.00 | 1,248.00 | 6,240.00 | 21,294 |
| 2024-08-05 | 1,270.00 | 1,275.00 | 1,120.00 | 1,176.00 | 5,880.00 | 42,321 |
| 2024-08-02 | 1,405.00 | 1,414.00 | 1,292.00 | 1,292.00 | 6,460.00 | 42,412 |
| 2024-08-01 | 1,414.00 | 1,424.00 | 1,414.00 | 1,423.00 | 7,115.00 | 6,119 |
| 2024-07-31 | 1,431.00 | 1,443.00 | 1,412.00 | 1,416.00 | 7,080.00 | 9,982 |
| 2024-07-30 | 1,442.00 | 1,451.00 | 1,429.00 | 1,435.00 | 7,175.00 | 8,242 |
| 2024-07-29 | 1,439.00 | 1,540.00 | 1,432.00 | 1,446.00 | 7,230.00 | 25,055 |
| 2024-07-26 | 1,433.00 | 1,440.00 | 1,429.00 | 1,439.00 | 7,195.00 | 8,303 |
| 2024-07-25 | 1,456.00 | 1,456.00 | 1,430.00 | 1,438.00 | 7,190.00 | 15,628 |
| 2024-07-24 | 1,457.00 | 1,470.00 | 1,456.00 | 1,459.00 | 7,295.00 | 6,569 |
| 2024-07-23 | 1,520.00 | 1,520.00 | 1,466.00 | 1,472.00 | 7,360.00 | 7,654 |
| 2024-07-22 | 1,457.00 | 1,544.00 | 1,453.00 | 1,498.00 | 7,490.00 | 12,308 |
| 2024-07-19 | 1,499.00 | 1,499.00 | 1,464.00 | 1,470.00 | 7,350.00 | 6,759 |
| 2024-07-18 | 1,486.00 | 1,499.00 | 1,452.00 | 1,490.00 | 7,450.00 | 15,228 |
| 2024-07-17 | 1,522.00 | 1,522.00 | 1,483.00 | 1,485.00 | 7,425.00 | 9,398 |
| 2024-07-16 | 1,510.00 | 1,525.00 | 1,503.00 | 1,503.00 | 7,515.00 | 12,051 |
| 2024-07-15 | 1,530.00 | 1,557.00 | 1,510.00 | 1,518.00 | 7,590.00 | 7,313 |
| 2024-07-12 | 1,517.00 | 1,546.00 | 1,501.00 | 1,524.00 | 7,620.00 | 8,019 |
| 2024-07-11 | 1,560.00 | 1,560.00 | 1,522.00 | 1,533.00 | 7,665.00 | 11,048 |
| 2024-07-10 | 1,553.00 | 1,553.00 | 1,510.00 | 1,537.00 | 7,685.00 | 9,846 |
| 2024-07-09 | 1,530.00 | 1,570.00 | 1,525.00 | 1,536.00 | 7,680.00 | 29,342 |
| 2024-07-08 | 1,504.00 | 1,544.00 | 1,489.00 | 1,511.00 | 7,555.00 | 20,313 |
| 2024-07-05 | 1,510.00 | 1,520.00 | 1,491.00 | 1,504.00 | 7,520.00 | 16,678 |
| 2024-07-04 | 1,514.00 | 1,574.00 | 1,512.00 | 1,520.00 | 7,600.00 | 18,168 |
| 2024-07-03 | 1,618.00 | 1,674.00 | 1,529.00 | 1,530.00 | 7,650.00 | 80,933 |
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.