Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 127,700.00 | 130,100.00 | 125,500.00 | 128,100.00 | 127,038.58 | 80,909 |
| 2024-07-24 | 118,300.00 | 131,600.00 | 117,200.00 | 128,800.00 | 127,732.78 | 196,208 |
| 2024-07-23 | 118,600.00 | 120,900.00 | 117,400.00 | 118,100.00 | 117,121.44 | 18,769 |
| 2024-07-22 | 117,500.00 | 119,200.00 | 115,900.00 | 117,100.00 | 116,129.72 | 14,659 |
| 2024-07-19 | 117,700.00 | 118,400.00 | 115,800.00 | 118,200.00 | 117,220.61 | 24,919 |
| 2024-07-18 | 122,500.00 | 122,600.00 | 118,800.00 | 119,200.00 | 118,212.32 | 49,378 |
| 2024-07-17 | 121,600.00 | 124,000.00 | 121,600.00 | 122,600.00 | 121,584.15 | 26,094 |
| 2024-07-16 | 123,400.00 | 123,800.00 | 120,100.00 | 122,400.00 | 121,385.81 | 38,412 |
| 2024-07-15 | 125,000.00 | 125,000.00 | 119,000.00 | 122,500.00 | 121,484.98 | 36,046 |
| 2024-07-12 | 122,300.00 | 124,600.00 | 120,700.00 | 123,500.00 | 122,476.69 | 46,373 |
| 2024-07-11 | 123,400.00 | 124,200.00 | 120,300.00 | 122,400.00 | 121,385.81 | 55,437 |
| 2024-07-10 | 117,800.00 | 127,000.00 | 117,000.00 | 122,600.00 | 121,584.15 | 168,568 |
| 2024-07-09 | 114,900.00 | 118,700.00 | 112,500.00 | 117,800.00 | 116,823.92 | 104,519 |
| 2024-07-08 | 112,200.00 | 115,400.00 | 109,700.00 | 114,400.00 | 113,452.10 | 102,541 |
| 2024-07-05 | 109,900.00 | 112,100.00 | 108,500.00 | 110,400.00 | 109,485.24 | 82,035 |
| 2024-07-04 | 104,100.00 | 119,500.00 | 104,000.00 | 109,200.00 | 108,295.18 | 582,562 |
| 2024-07-03 | 103,300.00 | 104,400.00 | 102,800.00 | 103,600.00 | 102,741.58 | 14,105 |
| 2024-07-02 | 103,200.00 | 104,100.00 | 101,800.00 | 103,200.00 | 102,344.90 | 16,264 |
| 2024-07-01 | 102,900.00 | 104,700.00 | 101,700.00 | 103,600.00 | 102,741.58 | 20,690 |
| 2024-06-28 | 101,600.00 | 103,000.00 | 100,800.00 | 102,400.00 | 101,551.53 | 19,896 |
| 2024-06-27 | 100,700.00 | 102,700.00 | 100,300.00 | 101,500.00 | 100,658.98 | 21,076 |
| 2024-06-26 | 103,000.00 | 103,000.00 | 100,100.00 | 100,600.00 | 99,766.44 | 19,594 |
| 2024-06-25 | 102,300.00 | 103,400.00 | 101,300.00 | 101,900.00 | 101,055.67 | 12,903 |
| 2024-06-24 | 102,200.00 | 102,700.00 | 101,300.00 | 101,300.00 | 100,460.64 | 10,416 |
| 2024-06-21 | 103,100.00 | 103,900.00 | 101,200.00 | 102,200.00 | 101,353.18 | 16,947 |
| 2024-06-20 | 103,100.00 | 104,000.00 | 102,500.00 | 102,500.00 | 101,650.70 | 16,091 |
| 2024-06-19 | 104,300.00 | 104,300.00 | 102,800.00 | 103,000.00 | 102,146.55 | 17,914 |
| 2024-06-18 | 104,300.00 | 104,800.00 | 103,600.00 | 103,600.00 | 102,741.58 | 9,863 |
| 2024-06-17 | 103,500.00 | 104,400.00 | 103,100.00 | 104,100.00 | 103,237.44 | 9,435 |
| 2024-06-14 | 103,800.00 | 104,500.00 | 103,100.00 | 103,700.00 | 102,840.75 | 25,578 |
| 2024-06-13 | 104,500.00 | 105,700.00 | 104,000.00 | 104,300.00 | 103,435.78 | 27,484 |
| 2024-06-12 | 106,500.00 | 107,100.00 | 103,800.00 | 104,300.00 | 103,435.78 | 31,637 |
| 2024-06-11 | 111,300.00 | 116,000.00 | 106,500.00 | 106,500.00 | 105,617.55 | 85,014 |
| 2024-06-10 | 108,100.00 | 109,100.00 | 106,600.00 | 107,200.00 | 106,311.75 | 13,062 |
| 2024-06-07 | 108,800.00 | 110,300.00 | 108,500.00 | 109,000.00 | 108,096.84 | 14,651 |
| 2024-06-05 | 110,000.00 | 110,100.00 | 108,000.00 | 108,600.00 | 107,700.15 | 12,813 |
| 2024-06-04 | 106,300.00 | 110,600.00 | 106,300.00 | 109,000.00 | 108,096.84 | 23,234 |
| 2024-06-03 | 107,300.00 | 109,000.00 | 106,900.00 | 107,300.00 | 106,410.92 | 18,935 |
| 2024-05-31 | 104,000.00 | 106,900.00 | 103,400.00 | 106,900.00 | 106,014.24 | 26,658 |
| 2024-05-30 | 106,000.00 | 106,000.00 | 103,100.00 | 103,100.00 | 102,245.73 | 23,193 |
| 2024-05-29 | 108,000.00 | 108,400.00 | 105,900.00 | 106,500.00 | 105,617.55 | 21,696 |
| 2024-05-28 | 108,000.00 | 110,400.00 | 107,900.00 | 108,400.00 | 107,501.81 | 13,875 |
| 2024-05-27 | 108,000.00 | 109,600.00 | 107,200.00 | 109,600.00 | 108,691.87 | 15,591 |
| 2024-05-24 | 107,400.00 | 109,200.00 | 106,700.00 | 107,500.00 | 106,609.27 | 16,227 |
| 2024-05-23 | 108,800.00 | 109,600.00 | 107,700.00 | 108,400.00 | 107,501.81 | 16,802 |
| 2024-05-22 | 110,700.00 | 110,700.00 | 109,100.00 | 109,300.00 | 108,394.35 | 17,522 |
| 2024-05-21 | 110,700.00 | 111,600.00 | 110,200.00 | 110,600.00 | 109,683.58 | 12,239 |
| 2024-05-20 | 113,500.00 | 113,500.00 | 111,200.00 | 111,400.00 | 110,476.95 | 16,441 |
| 2024-05-17 | 111,800.00 | 113,700.00 | 111,500.00 | 112,700.00 | 111,766.18 | 21,169 |
| 2024-05-16 | 112,700.00 | 114,000.00 | 110,500.00 | 111,400.00 | 110,476.95 | 25,104 |
| 2024-05-14 | 109,300.00 | 112,200.00 | 109,300.00 | 111,500.00 | 110,576.12 | 16,813 |
| 2024-05-13 | 110,700.00 | 111,000.00 | 108,800.00 | 109,700.00 | 108,791.04 | 18,049 |
| 2024-05-10 | 112,100.00 | 112,700.00 | 110,600.00 | 110,700.00 | 109,782.75 | 17,858 |
| 2024-05-09 | 113,000.00 | 113,100.00 | 111,100.00 | 112,100.00 | 111,171.15 | 22,380 |
| 2024-05-08 | 113,000.00 | 113,100.00 | 111,500.00 | 112,700.00 | 111,766.18 | 14,494 |
| 2024-05-07 | 112,900.00 | 113,300.00 | 111,800.00 | 112,400.00 | 111,468.67 | 19,457 |
| 2024-05-03 | 112,200.00 | 112,600.00 | 111,000.00 | 111,900.00 | 110,972.81 | 11,248 |
| 2024-05-02 | 111,700.00 | 113,000.00 | 110,700.00 | 111,700.00 | 110,774.47 | 17,951 |
| 2024-04-30 | 113,300.00 | 114,400.00 | 111,000.00 | 111,900.00 | 110,972.81 | 34,059 |
| 2024-04-29 | 113,000.00 | 113,700.00 | 111,600.00 | 113,200.00 | 112,262.04 | 23,941 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.