Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 110,500.00 | 112,800.00 | 110,300.00 | 110,300.00 | 109,386.07 | 17,772 |
| 2024-01-26 | 108,200.00 | 111,600.00 | 108,100.00 | 110,300.00 | 109,386.07 | 15,504 |
| 2024-01-25 | 110,900.00 | 111,600.00 | 108,700.00 | 108,700.00 | 107,799.32 | 25,220 |
| 2024-01-24 | 113,000.00 | 113,100.00 | 110,800.00 | 110,800.00 | 109,881.92 | 21,410 |
| 2024-01-23 | 113,700.00 | 114,400.00 | 112,600.00 | 113,100.00 | 112,162.87 | 14,375 |
| 2024-01-22 | 114,400.00 | 114,400.00 | 112,600.00 | 113,300.00 | 112,361.21 | 27,857 |
| 2024-01-19 | 114,700.00 | 115,700.00 | 112,500.00 | 112,500.00 | 111,567.84 | 27,712 |
| 2024-01-18 | 110,600.00 | 115,000.00 | 110,100.00 | 114,100.00 | 113,154.58 | 46,034 |
| 2024-01-17 | 111,300.00 | 111,900.00 | 109,500.00 | 110,100.00 | 109,187.72 | 21,672 |
| 2024-01-16 | 110,900.00 | 113,400.00 | 110,900.00 | 111,300.00 | 110,377.78 | 13,404 |
| 2024-01-15 | 113,200.00 | 113,300.00 | 110,800.00 | 111,400.00 | 110,476.95 | 21,664 |
| 2024-01-12 | 114,000.00 | 114,900.00 | 112,000.00 | 112,500.00 | 111,567.84 | 15,358 |
| 2024-01-11 | 116,500.00 | 116,500.00 | 113,400.00 | 113,400.00 | 112,460.38 | 21,571 |
| 2024-01-10 | 114,000.00 | 116,100.00 | 114,000.00 | 115,900.00 | 114,939.67 | 31,975 |
| 2024-01-09 | 114,000.00 | 114,400.00 | 111,800.00 | 114,000.00 | 113,055.41 | 26,766 |
| 2024-01-08 | 114,900.00 | 114,900.00 | 111,900.00 | 111,900.00 | 110,972.81 | 22,628 |
| 2024-01-05 | 114,300.00 | 116,100.00 | 113,200.00 | 113,800.00 | 112,857.07 | 30,318 |
| 2024-01-04 | 117,500.00 | 118,300.00 | 113,500.00 | 113,800.00 | 112,857.07 | 47,849 |
| 2024-01-03 | 116,800.00 | 118,400.00 | 116,100.00 | 117,500.00 | 116,526.41 | 39,790 |
| 2024-01-02 | 116,900.00 | 118,000.00 | 115,700.00 | 117,400.00 | 116,427.24 | 35,846 |
| 2023-12-28 | 115,900.00 | 117,500.00 | 115,000.00 | 116,800.00 | 115,832.21 | 41,318 |
| 2023-12-27 | 115,500.00 | 118,300.00 | 112,800.00 | 116,000.00 | 115,038.84 | 74,989 |
| 2023-12-26 | 113,700.00 | 116,300.00 | 113,000.00 | 115,000.00 | 114,047.12 | 65,961 |
| 2023-12-22 | 111,400.00 | 112,700.00 | 110,800.00 | 112,600.00 | 111,667.01 | 30,478 |
| 2023-12-21 | 111,200.00 | 111,600.00 | 110,100.00 | 110,500.00 | 109,584.41 | 21,205 |
| 2023-12-20 | 109,600.00 | 111,800.00 | 109,500.00 | 111,400.00 | 110,476.95 | 38,020 |
| 2023-12-19 | 109,500.00 | 109,800.00 | 108,400.00 | 108,600.00 | 107,700.15 | 19,033 |
| 2023-12-18 | 108,300.00 | 110,000.00 | 107,900.00 | 108,500.00 | 107,600.98 | 25,127 |
| 2023-12-15 | 109,000.00 | 110,800.00 | 108,200.00 | 109,000.00 | 108,096.84 | 33,709 |
| 2023-12-14 | 111,500.00 | 111,700.00 | 108,600.00 | 109,000.00 | 108,096.84 | 28,769 |
| 2023-12-13 | 111,800.00 | 111,900.00 | 109,400.00 | 109,600.00 | 108,691.87 | 17,720 |
| 2023-12-12 | 111,100.00 | 112,000.00 | 110,900.00 | 111,200.00 | 110,278.61 | 26,755 |
| 2023-12-11 | 112,700.00 | 112,700.00 | 109,600.00 | 110,900.00 | 109,981.10 | 31,647 |
| 2023-12-08 | 109,000.00 | 110,700.00 | 108,700.00 | 110,600.00 | 109,683.58 | 22,928 |
| 2023-12-07 | 107,000.00 | 110,600.00 | 106,200.00 | 109,700.00 | 108,791.04 | 39,898 |
| 2023-12-06 | 109,400.00 | 109,400.00 | 106,900.00 | 107,400.00 | 106,510.10 | 17,601 |
| 2023-12-05 | 106,300.00 | 109,700.00 | 105,400.00 | 107,700.00 | 106,807.61 | 27,276 |
| 2023-12-04 | 107,800.00 | 108,200.00 | 105,600.00 | 106,300.00 | 105,419.21 | 15,608 |
| 2023-12-01 | 106,100.00 | 109,200.00 | 104,900.00 | 107,400.00 | 106,510.10 | 38,025 |
| 2023-11-30 | 106,100.00 | 107,300.00 | 104,900.00 | 104,900.00 | 104,030.81 | 30,688 |
| 2023-11-29 | 109,000.00 | 109,000.00 | 106,500.00 | 106,900.00 | 106,014.24 | 27,558 |
| 2023-11-28 | 107,100.00 | 112,500.00 | 107,100.00 | 107,900.00 | 107,005.95 | 30,479 |
| 2023-11-27 | 109,100.00 | 109,800.00 | 107,100.00 | 108,600.00 | 107,700.15 | 19,237 |
| 2023-11-24 | 110,400.00 | 111,000.00 | 109,000.00 | 109,000.00 | 108,096.84 | 16,618 |
| 2023-11-23 | 109,600.00 | 111,300.00 | 109,600.00 | 111,000.00 | 110,080.27 | 19,437 |
| 2023-11-22 | 109,300.00 | 111,700.00 | 109,300.00 | 110,100.00 | 109,187.72 | 16,270 |
| 2023-11-21 | 108,600.00 | 111,200.00 | 108,600.00 | 110,300.00 | 109,386.07 | 31,753 |
| 2023-11-20 | 106,500.00 | 109,200.00 | 105,000.00 | 108,600.00 | 107,700.15 | 32,463 |
| 2023-11-17 | 108,000.00 | 123,700.00 | 106,600.00 | 107,400.00 | 106,510.10 | 292,419 |
| 2023-11-16 | 108,500.00 | 109,000.00 | 107,600.00 | 108,000.00 | 107,105.12 | 8,117 |
| 2023-11-15 | 109,500.00 | 109,700.00 | 107,800.00 | 108,400.00 | 107,501.81 | 18,848 |
| 2023-11-14 | 108,000.00 | 109,300.00 | 106,700.00 | 107,500.00 | 106,609.27 | 15,335 |
| 2023-11-13 | 108,500.00 | 108,500.00 | 105,800.00 | 106,400.00 | 105,518.38 | 13,867 |
| 2023-11-10 | 108,300.00 | 109,100.00 | 106,000.00 | 107,000.00 | 106,113.41 | 9,721 |
| 2023-11-09 | 108,100.00 | 110,000.00 | 107,800.00 | 109,200.00 | 108,295.18 | 20,911 |
| 2023-11-08 | 107,100.00 | 108,800.00 | 106,000.00 | 107,800.00 | 106,906.78 | 25,513 |
| 2023-11-07 | 106,900.00 | 107,400.00 | 105,500.00 | 106,500.00 | 105,617.55 | 21,415 |
| 2023-11-06 | 103,500.00 | 106,900.00 | 102,100.00 | 106,900.00 | 106,014.24 | 30,849 |
| 2023-11-03 | 102,800.00 | 103,000.00 | 99,500.00 | 101,600.00 | 100,758.15 | 21,374 |
| 2023-11-02 | 101,600.00 | 102,800.00 | 100,200.00 | 102,800.00 | 101,948.21 | 19,447 |
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.