Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 110,500.00 | 112,900.00 | 110,100.00 | 112,700.00 | 111,766.18 | 15,922 |
| 2024-04-25 | 110,500.00 | 111,800.00 | 110,300.00 | 110,500.00 | 109,584.41 | 12,560 |
| 2024-04-24 | 113,000.00 | 113,000.00 | 111,600.00 | 111,600.00 | 110,675.30 | 8,895 |
| 2024-04-23 | 111,700.00 | 112,700.00 | 110,400.00 | 112,300.00 | 111,369.50 | 12,844 |
| 2024-04-22 | 109,100.00 | 111,200.00 | 108,600.00 | 110,800.00 | 109,881.92 | 12,718 |
| 2024-04-19 | 108,200.00 | 109,500.00 | 106,700.00 | 107,500.00 | 106,609.27 | 16,839 |
| 2024-04-18 | 108,100.00 | 110,600.00 | 108,100.00 | 109,200.00 | 108,295.18 | 15,335 |
| 2024-04-17 | 110,100.00 | 110,500.00 | 107,900.00 | 108,100.00 | 107,204.30 | 23,430 |
| 2024-04-16 | 112,100.00 | 112,500.00 | 110,100.00 | 110,100.00 | 109,187.72 | 19,314 |
| 2024-04-15 | 114,400.00 | 114,400.00 | 112,100.00 | 112,700.00 | 111,766.18 | 13,847 |
| 2024-04-12 | 113,000.00 | 115,700.00 | 112,200.00 | 114,700.00 | 113,749.61 | 23,465 |
| 2024-04-11 | 111,800.00 | 113,200.00 | 111,000.00 | 112,500.00 | 111,567.84 | 22,186 |
| 2024-04-09 | 114,200.00 | 115,400.00 | 112,900.00 | 113,200.00 | 112,262.04 | 20,432 |
| 2024-04-08 | 115,400.00 | 115,400.00 | 112,600.00 | 113,300.00 | 112,361.21 | 24,007 |
| 2024-04-05 | 116,600.00 | 117,500.00 | 115,000.00 | 115,300.00 | 114,344.64 | 26,450 |
| 2024-04-04 | 119,100.00 | 119,500.00 | 117,900.00 | 117,900.00 | 116,923.09 | 18,919 |
| 2024-04-03 | 118,800.00 | 119,800.00 | 117,100.00 | 119,100.00 | 118,113.15 | 19,767 |
| 2024-04-02 | 123,900.00 | 123,900.00 | 118,400.00 | 119,000.00 | 118,013.98 | 52,792 |
| 2024-04-01 | 122,900.00 | 125,100.00 | 121,300.00 | 125,100.00 | 124,063.44 | 26,605 |
| 2024-03-29 | 122,600.00 | 123,100.00 | 121,200.00 | 121,300.00 | 120,294.92 | 14,648 |
| 2024-03-28 | 121,700.00 | 123,900.00 | 120,700.00 | 122,100.00 | 121,088.29 | 22,061 |
| 2024-03-27 | 123,400.00 | 124,300.00 | 121,000.00 | 121,500.00 | 120,493.27 | 25,015 |
| 2024-03-26 | 126,900.00 | 126,900.00 | 123,400.00 | 123,400.00 | 122,377.52 | 38,971 |
| 2024-03-25 | 120,000.00 | 127,600.00 | 119,500.00 | 126,900.00 | 125,848.52 | 88,873 |
| 2024-03-22 | 120,600.00 | 121,100.00 | 119,000.00 | 119,300.00 | 118,311.49 | 18,160 |
| 2024-03-21 | 120,800.00 | 121,900.00 | 119,500.00 | 120,800.00 | 119,799.07 | 24,767 |
| 2024-03-20 | 124,200.00 | 124,900.00 | 118,900.00 | 120,400.00 | 119,402.38 | 57,921 |
| 2024-03-19 | 117,500.00 | 124,500.00 | 116,100.00 | 123,600.00 | 122,575.86 | 110,435 |
| 2024-03-18 | 113,500.00 | 119,100.00 | 113,100.00 | 117,600.00 | 116,625.58 | 38,386 |
| 2024-03-15 | 114,900.00 | 115,300.00 | 112,500.00 | 112,900.00 | 111,964.52 | 20,108 |
| 2024-03-14 | 116,000.00 | 116,800.00 | 114,700.00 | 114,900.00 | 113,947.95 | 24,183 |
| 2024-03-13 | 118,300.00 | 118,300.00 | 116,000.00 | 116,600.00 | 115,633.87 | 16,177 |
| 2024-03-12 | 120,200.00 | 120,300.00 | 116,600.00 | 117,200.00 | 116,228.89 | 23,550 |
| 2024-03-11 | 118,500.00 | 121,700.00 | 118,400.00 | 119,300.00 | 118,311.49 | 37,633 |
| 2024-03-08 | 113,900.00 | 118,300.00 | 113,200.00 | 118,000.00 | 117,022.27 | 49,280 |
| 2024-03-07 | 114,500.00 | 115,600.00 | 112,000.00 | 113,100.00 | 112,162.87 | 19,354 |
| 2024-03-06 | 115,500.00 | 116,900.00 | 114,100.00 | 114,500.00 | 113,551.27 | 17,654 |
| 2024-03-05 | 113,300.00 | 115,800.00 | 113,300.00 | 114,900.00 | 113,947.95 | 19,740 |
| 2024-03-04 | 114,600.00 | 115,500.00 | 113,000.00 | 113,200.00 | 112,262.04 | 21,295 |
| 2024-02-29 | 114,500.00 | 117,000.00 | 114,100.00 | 114,600.00 | 113,650.44 | 26,972 |
| 2024-02-28 | 115,600.00 | 115,600.00 | 114,200.00 | 115,500.00 | 114,542.98 | 17,672 |
| 2024-02-27 | 116,900.00 | 118,400.00 | 114,100.00 | 114,600.00 | 113,650.44 | 28,765 |
| 2024-02-26 | 117,200.00 | 119,900.00 | 115,500.00 | 116,900.00 | 115,931.38 | 22,480 |
| 2024-02-23 | 115,000.00 | 118,300.00 | 114,500.00 | 116,100.00 | 115,138.01 | 36,409 |
| 2024-02-22 | 116,800.00 | 116,800.00 | 114,500.00 | 115,100.00 | 114,146.29 | 28,853 |
| 2024-02-21 | 120,100.00 | 120,200.00 | 115,600.00 | 116,000.00 | 115,038.84 | 35,003 |
| 2024-02-20 | 117,100.00 | 120,300.00 | 117,000.00 | 119,000.00 | 118,013.98 | 41,249 |
| 2024-02-19 | 118,000.00 | 118,000.00 | 116,000.00 | 117,300.00 | 116,328.07 | 18,490 |
| 2024-02-16 | 118,000.00 | 118,700.00 | 116,600.00 | 117,300.00 | 116,328.07 | 22,317 |
| 2024-02-15 | 120,500.00 | 120,500.00 | 117,200.00 | 117,600.00 | 116,625.58 | 22,041 |
| 2024-02-14 | 118,100.00 | 119,800.00 | 116,500.00 | 119,400.00 | 118,410.67 | 28,701 |
| 2024-02-13 | 118,800.00 | 119,500.00 | 117,200.00 | 119,300.00 | 118,311.49 | 37,976 |
| 2024-02-08 | 117,700.00 | 119,800.00 | 116,400.00 | 118,800.00 | 117,815.64 | 51,492 |
| 2024-02-07 | 114,900.00 | 117,900.00 | 114,400.00 | 117,700.00 | 116,724.75 | 53,254 |
| 2024-02-06 | 112,400.00 | 118,400.00 | 112,200.00 | 113,800.00 | 112,857.07 | 134,977 |
| 2024-02-05 | 110,900.00 | 113,800.00 | 109,200.00 | 111,700.00 | 110,774.47 | 25,879 |
| 2024-02-02 | 109,600.00 | 111,800.00 | 109,600.00 | 110,900.00 | 109,981.10 | 20,716 |
| 2024-02-01 | 110,700.00 | 111,200.00 | 108,500.00 | 110,000.00 | 109,088.55 | 23,077 |
| 2024-01-31 | 111,200.00 | 112,800.00 | 109,100.00 | 110,700.00 | 109,782.75 | 34,295 |
| 2024-01-30 | 110,400.00 | 112,200.00 | 109,700.00 | 110,600.00 | 109,683.58 | 20,947 |
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.