Dae Won Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,643.00 | 1,664.00 | 1,597.00 | 1,649.00 | 1,649.00 | 59,440 |
| 2026-10-19 | 1,567.00 | 1,639.00 | 1,541.00 | 1,636.00 | 1,636.00 | 44,190 |
| 2026-10-16 | 1,505.00 | 1,595.00 | 1,477.00 | 1,567.00 | 1,567.00 | 33,965 |
| 2026-10-15 | 1,537.00 | 1,537.00 | 1,422.00 | 1,505.00 | 1,505.00 | 63,151 |
| 2026-10-14 | 1,430.00 | 1,698.00 | 1,387.00 | 1,502.00 | 1,502.00 | 289,429 |
| 2026-10-13 | 1,444.00 | 1,498.00 | 1,385.00 | 1,409.00 | 1,409.00 | 27,064 |
| 2026-10-12 | 1,525.00 | 1,562.00 | 1,439.00 | 1,444.00 | 1,444.00 | 35,751 |
| 2026-10-08 | 1,372.00 | 1,619.00 | 1,360.00 | 1,525.00 | 1,525.00 | 166,438 |
| 2026-10-07 | 1,378.00 | 1,386.00 | 1,347.00 | 1,368.00 | 1,368.00 | 22,220 |
| 2026-10-06 | 1,428.00 | 1,436.00 | 1,350.00 | 1,378.00 | 1,378.00 | 59,405 |
| 2026-10-02 | 1,597.00 | 1,748.00 | 1,400.00 | 1,428.00 | 1,428.00 | 81,067 |
| 2026-10-01 | 1,737.00 | 1,737.00 | 1,498.00 | 1,590.00 | 1,590.00 | 73,776 |
| 2026-09-30 | 1,818.00 | 1,818.00 | 1,600.00 | 1,655.00 | 1,655.00 | 109,552 |
| 2026-09-29 | 1,814.00 | 1,819.00 | 1,715.00 | 1,732.00 | 1,732.00 | 33,722 |
| 2026-09-28 | 1,708.00 | 1,750.00 | 1,708.00 | 1,728.00 | 1,728.00 | 37,642 |
| 2026-09-23 | 1,709.00 | 1,709.00 | 1,681.00 | 1,705.00 | 1,705.00 | 43,367 |
| 2026-09-22 | 1,696.00 | 1,709.00 | 1,658.00 | 1,707.00 | 1,707.00 | 47,023 |
| 2026-09-21 | 1,702.00 | 1,728.00 | 1,673.00 | 1,686.00 | 1,686.00 | 23,309 |
| 2026-09-18 | 1,689.00 | 1,765.00 | 1,657.00 | 1,702.00 | 1,702.00 | 18,283 |
| 2026-09-17 | 1,699.00 | 1,699.00 | 1,631.00 | 1,670.00 | 1,670.00 | 8,659 |
| 2026-09-16 | 1,639.00 | 1,699.00 | 1,576.00 | 1,688.00 | 1,688.00 | 13,278 |
| 2026-09-15 | 1,673.00 | 1,684.00 | 1,650.00 | 1,665.00 | 1,665.00 | 16,944 |
| 2026-09-14 | 1,731.00 | 1,760.00 | 1,670.00 | 1,673.00 | 1,673.00 | 75,096 |
| 2026-09-11 | 1,718.00 | 1,750.00 | 1,700.00 | 1,727.00 | 1,727.00 | 81,437 |
| 2026-09-10 | 1,719.00 | 1,775.00 | 1,680.00 | 1,706.00 | 1,706.00 | 19,744 |
| 2026-09-09 | 1,713.00 | 1,766.00 | 1,691.00 | 1,720.00 | 1,720.00 | 51,092 |
| 2026-09-08 | 1,783.00 | 1,783.00 | 1,711.00 | 1,731.00 | 1,731.00 | 19,392 |
| 2026-09-07 | 1,747.00 | 1,775.00 | 1,724.00 | 1,773.00 | 1,773.00 | 27,312 |
| 2026-09-04 | 1,700.00 | 1,785.00 | 1,661.00 | 1,747.00 | 1,747.00 | 61,932 |
| 2026-09-03 | 1,728.00 | 1,774.00 | 1,700.00 | 1,719.00 | 1,719.00 | 53,891 |
| 2026-09-02 | 1,741.00 | 1,799.00 | 1,722.00 | 1,728.00 | 1,728.00 | 22,521 |
| 2026-09-01 | 1,735.00 | 1,874.00 | 1,735.00 | 1,741.00 | 1,741.00 | 93,601 |
| 2026-08-31 | 1,736.00 | 1,770.00 | 1,712.00 | 1,732.00 | 1,732.00 | 37,492 |
| 2026-08-28 | 1,753.00 | 1,839.00 | 1,691.00 | 1,739.00 | 1,739.00 | 105,579 |
| 2026-08-27 | 1,810.00 | 1,810.00 | 1,747.00 | 1,753.00 | 1,753.00 | 42,231 |
| 2026-08-26 | 1,836.00 | 1,900.00 | 1,784.00 | 1,810.00 | 1,810.00 | 54,620 |
| 2026-08-25 | 1,835.00 | 1,864.00 | 1,776.00 | 1,836.00 | 1,836.00 | 51,750 |
| 2026-08-24 | 1,899.00 | 1,899.00 | 1,804.00 | 1,827.00 | 1,827.00 | 55,599 |
| 2026-08-21 | 2,000.00 | 2,005.00 | 1,820.00 | 1,899.00 | 1,899.00 | 76,889 |
| 2026-08-20 | 1,999.00 | 2,050.00 | 1,930.00 | 1,977.00 | 1,977.00 | 81,786 |
| 2026-08-19 | 2,060.00 | 2,060.00 | 1,926.00 | 1,988.00 | 1,988.00 | 67,532 |
| 2026-08-18 | 2,065.00 | 2,075.00 | 1,911.00 | 2,025.00 | 2,025.00 | 145,017 |
| 2026-08-14 | 2,390.00 | 2,390.00 | 1,966.00 | 2,065.00 | 2,065.00 | 463,816 |
| 2026-08-13 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0 |
| 2026-08-12 | 2,700.00 | 2,730.00 | 2,595.00 | 2,640.00 | 2,640.00 | 66,997 |
| 2026-08-11 | 2,805.00 | 2,805.00 | 2,635.00 | 2,700.00 | 2,700.00 | 98,283 |
| 2026-08-10 | 2,805.00 | 2,835.00 | 2,760.00 | 2,805.00 | 2,805.00 | 16,345 |
| 2026-08-07 | 2,990.00 | 2,990.00 | 2,775.00 | 2,805.00 | 2,805.00 | 53,383 |
| 2026-08-06 | 2,900.00 | 2,935.00 | 2,855.00 | 2,915.00 | 2,915.00 | 10,783 |
| 2026-08-05 | 2,835.00 | 2,945.00 | 2,835.00 | 2,895.00 | 2,895.00 | 18,964 |
| 2026-08-04 | 2,810.00 | 2,895.00 | 2,805.00 | 2,835.00 | 2,835.00 | 16,141 |
| 2026-08-03 | 2,660.00 | 2,850.00 | 2,660.00 | 2,830.00 | 2,830.00 | 24,026 |
| 2026-07-31 | 2,950.00 | 2,950.00 | 2,740.00 | 2,825.00 | 2,825.00 | 17,325 |
| 2026-07-30 | 2,860.00 | 2,905.00 | 2,715.00 | 2,790.00 | 2,790.00 | 20,238 |
| 2026-07-29 | 2,905.00 | 2,930.00 | 2,655.00 | 2,870.00 | 2,870.00 | 31,024 |
| 2026-07-28 | 2,890.00 | 2,890.00 | 2,705.00 | 2,870.00 | 2,870.00 | 11,273 |
| 2026-07-27 | 2,925.00 | 3,000.00 | 2,860.00 | 2,890.00 | 2,890.00 | 7,168 |
| 2026-07-24 | 3,005.00 | 3,070.00 | 2,910.00 | 2,920.00 | 2,920.00 | 4,520 |
| 2026-07-23 | 3,025.00 | 3,070.00 | 2,975.00 | 3,020.00 | 3,020.00 | 11,140 |
| 2026-07-22 | 3,015.00 | 3,245.00 | 2,905.00 | 3,050.00 | 3,050.00 | 24,450 |
Page 1 of 2 · 62 trading daysOlder →
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.