Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 99,500.00 | 101,000.00 | 99,500.00 | 100,500.00 | 99,667.27 | 12,127 |
| 2023-10-31 | 101,300.00 | 102,100.00 | 99,100.00 | 99,900.00 | 99,072.24 | 18,760 |
| 2023-10-30 | 101,000.00 | 101,700.00 | 100,200.00 | 100,300.00 | 99,468.93 | 10,839 |
| 2023-10-27 | 99,900.00 | 103,000.00 | 99,300.00 | 101,000.00 | 100,163.13 | 15,750 |
| 2023-10-26 | 100,100.00 | 101,800.00 | 99,400.00 | 100,200.00 | 99,369.75 | 25,785 |
| 2023-10-25 | 101,100.00 | 104,000.00 | 100,500.00 | 101,700.00 | 100,857.33 | 14,886 |
| 2023-10-24 | 100,400.00 | 101,900.00 | 97,400.00 | 101,900.00 | 101,055.67 | 41,069 |
| 2023-10-23 | 100,200.00 | 102,300.00 | 99,300.00 | 100,400.00 | 99,568.10 | 20,105 |
| 2023-10-20 | 104,200.00 | 105,200.00 | 99,900.00 | 100,400.00 | 99,568.10 | 44,311 |
| 2023-10-19 | 107,200.00 | 107,200.00 | 104,200.00 | 104,300.00 | 103,435.78 | 33,044 |
| 2023-10-18 | 110,200.00 | 110,700.00 | 107,200.00 | 107,300.00 | 106,410.92 | 36,877 |
| 2023-10-17 | 113,200.00 | 113,300.00 | 109,700.00 | 110,100.00 | 109,187.72 | 37,047 |
| 2023-10-16 | 113,000.00 | 115,500.00 | 111,500.00 | 112,800.00 | 111,865.35 | 22,012 |
| 2023-10-13 | 116,000.00 | 117,500.00 | 113,800.00 | 113,900.00 | 112,956.24 | 33,477 |
| 2023-10-12 | 118,400.00 | 118,400.00 | 114,100.00 | 117,200.00 | 116,228.89 | 39,291 |
| 2023-10-11 | 118,000.00 | 119,000.00 | 115,500.00 | 117,300.00 | 116,328.07 | 43,383 |
| 2023-10-10 | 115,200.00 | 119,800.00 | 115,100.00 | 116,000.00 | 115,038.84 | 121,753 |
| 2023-10-06 | 109,700.00 | 115,700.00 | 109,500.00 | 114,100.00 | 113,154.58 | 65,102 |
| 2023-10-05 | 106,900.00 | 115,400.00 | 106,500.00 | 109,700.00 | 108,791.04 | 99,697 |
| 2023-10-04 | 111,600.00 | 111,900.00 | 107,000.00 | 107,000.00 | 106,113.41 | 66,431 |
| 2023-09-27 | 114,000.00 | 115,800.00 | 106,500.00 | 112,800.00 | 111,865.35 | 268,146 |
| 2023-09-26 | 102,900.00 | 104,300.00 | 102,000.00 | 102,400.00 | 101,551.53 | 13,434 |
| 2023-09-25 | 104,300.00 | 105,400.00 | 103,000.00 | 103,900.00 | 103,039.10 | 12,345 |
| 2023-09-22 | 104,000.00 | 106,000.00 | 103,700.00 | 104,400.00 | 103,534.95 | 12,749 |
| 2023-09-21 | 106,500.00 | 107,300.00 | 105,000.00 | 105,100.00 | 104,229.15 | 15,204 |
| 2023-09-20 | 106,900.00 | 107,900.00 | 106,400.00 | 107,300.00 | 106,410.92 | 11,824 |
| 2023-09-19 | 108,400.00 | 108,900.00 | 106,900.00 | 107,600.00 | 106,708.44 | 10,565 |
| 2023-09-18 | 109,000.00 | 109,600.00 | 107,100.00 | 108,400.00 | 107,501.81 | 12,581 |
| 2023-09-15 | 108,600.00 | 109,400.00 | 108,000.00 | 109,100.00 | 108,196.01 | 25,446 |
| 2023-09-14 | 108,600.00 | 108,600.00 | 106,600.00 | 108,500.00 | 107,600.98 | 17,671 |
| 2023-09-13 | 108,000.00 | 109,400.00 | 107,300.00 | 107,600.00 | 106,708.44 | 16,076 |
| 2023-09-12 | 108,800.00 | 110,500.00 | 107,300.00 | 108,000.00 | 107,105.12 | 37,145 |
| 2023-09-11 | 105,000.00 | 109,700.00 | 103,700.00 | 108,800.00 | 107,898.50 | 46,500 |
| 2023-09-08 | 103,500.00 | 105,000.00 | 102,300.00 | 104,800.00 | 103,931.64 | 24,100 |
| 2023-09-07 | 102,700.00 | 104,600.00 | 102,100.00 | 102,200.00 | 101,353.18 | 24,081 |
| 2023-09-06 | 101,500.00 | 103,100.00 | 100,900.00 | 102,500.00 | 101,650.70 | 14,000 |
| 2023-09-05 | 101,700.00 | 103,300.00 | 101,100.00 | 101,800.00 | 100,956.50 | 20,670 |
| 2023-09-04 | 101,500.00 | 102,500.00 | 100,600.00 | 102,300.00 | 101,452.35 | 15,964 |
| 2023-09-01 | 103,500.00 | 104,100.00 | 100,700.00 | 101,200.00 | 100,361.47 | 37,795 |
| 2023-08-31 | 105,000.00 | 105,300.00 | 103,500.00 | 104,300.00 | 103,435.78 | 24,324 |
| 2023-08-30 | 106,100.00 | 107,400.00 | 104,600.00 | 104,900.00 | 104,030.81 | 22,368 |
| 2023-08-29 | 105,400.00 | 106,000.00 | 104,500.00 | 105,600.00 | 104,725.01 | 17,310 |
| 2023-08-28 | 108,500.00 | 110,200.00 | 104,600.00 | 105,400.00 | 104,526.67 | 27,624 |
| 2023-08-25 | 104,500.00 | 108,900.00 | 104,500.00 | 106,700.00 | 105,815.90 | 24,301 |
| 2023-08-24 | 105,500.00 | 106,400.00 | 105,200.00 | 105,500.00 | 104,625.84 | 11,697 |
| 2023-08-23 | 106,200.00 | 107,100.00 | 104,600.00 | 104,900.00 | 104,030.81 | 17,621 |
| 2023-08-22 | 107,300.00 | 108,200.00 | 105,900.00 | 106,400.00 | 105,518.38 | 22,950 |
| 2023-08-21 | 104,500.00 | 108,800.00 | 104,500.00 | 107,300.00 | 106,410.92 | 30,244 |
| 2023-08-18 | 104,000.00 | 105,800.00 | 103,000.00 | 104,500.00 | 103,634.13 | 30,587 |
| 2023-08-17 | 108,000.00 | 108,800.00 | 104,500.00 | 105,700.00 | 104,824.18 | 30,373 |
| 2023-08-16 | 107,300.00 | 110,300.00 | 107,300.00 | 108,800.00 | 107,898.50 | 33,283 |
| 2023-08-14 | 109,900.00 | 111,600.00 | 108,900.00 | 109,600.00 | 108,691.87 | 31,283 |
| 2023-08-11 | 113,800.00 | 113,900.00 | 109,900.00 | 110,700.00 | 109,782.75 | 56,284 |
| 2023-08-10 | 107,600.00 | 113,300.00 | 107,300.00 | 111,900.00 | 110,972.81 | 126,998 |
| 2023-08-09 | 105,200.00 | 107,600.00 | 105,100.00 | 106,700.00 | 105,815.90 | 40,968 |
| 2023-08-08 | 106,000.00 | 108,400.00 | 104,700.00 | 105,200.00 | 104,328.33 | 31,502 |
| 2023-08-07 | 109,000.00 | 109,900.00 | 105,700.00 | 106,100.00 | 105,220.87 | 36,873 |
| 2023-08-04 | 108,300.00 | 109,000.00 | 106,400.00 | 108,200.00 | 107,303.47 | 28,139 |
| 2023-08-03 | 107,000.00 | 109,800.00 | 106,600.00 | 107,700.00 | 106,807.61 | 53,183 |
| 2023-08-02 | 108,000.00 | 108,800.00 | 105,200.00 | 106,900.00 | 106,014.24 | 53,373 |
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.