Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 114,000.00 | 114,900.00 | 112,600.00 | 113,500.00 | 112,559.55 | 45,181 |
| 2023-05-04 | 109,900.00 | 114,500.00 | 108,800.00 | 114,000.00 | 113,055.41 | 117,924 |
| 2023-05-03 | 108,000.00 | 110,600.00 | 107,600.00 | 109,900.00 | 108,989.38 | 42,319 |
| 2023-05-02 | 111,300.00 | 111,300.00 | 106,800.00 | 107,400.00 | 106,510.10 | 70,004 |
| 2023-04-28 | 113,500.00 | 115,400.00 | 108,800.00 | 110,400.00 | 109,485.24 | 166,498 |
| 2023-04-27 | 109,200.00 | 110,100.00 | 106,800.00 | 107,800.00 | 106,906.78 | 31,115 |
| 2023-04-26 | 106,100.00 | 110,600.00 | 105,000.00 | 109,200.00 | 108,295.18 | 46,728 |
| 2023-04-25 | 107,500.00 | 108,200.00 | 105,500.00 | 106,100.00 | 105,220.87 | 30,690 |
| 2023-04-24 | 107,900.00 | 109,600.00 | 107,100.00 | 107,400.00 | 106,510.10 | 25,738 |
| 2023-04-21 | 107,400.00 | 108,800.00 | 106,500.00 | 107,900.00 | 107,005.95 | 28,756 |
| 2023-04-20 | 109,500.00 | 109,600.00 | 107,600.00 | 107,800.00 | 106,906.78 | 27,830 |
| 2023-04-19 | 110,300.00 | 111,300.00 | 109,200.00 | 109,500.00 | 108,592.70 | 38,013 |
| 2023-04-18 | 110,300.00 | 112,200.00 | 109,600.00 | 110,700.00 | 109,782.75 | 41,342 |
| 2023-04-17 | 114,000.00 | 114,000.00 | 110,300.00 | 110,300.00 | 109,386.07 | 62,230 |
| 2023-04-14 | 112,400.00 | 115,900.00 | 112,400.00 | 113,700.00 | 112,757.90 | 72,908 |
| 2023-04-13 | 109,400.00 | 114,000.00 | 108,800.00 | 112,300.00 | 111,369.50 | 80,463 |
| 2023-04-12 | 109,700.00 | 110,400.00 | 108,100.00 | 110,000.00 | 109,088.55 | 47,757 |
| 2023-04-11 | 108,200.00 | 110,500.00 | 107,500.00 | 109,600.00 | 108,691.87 | 40,219 |
| 2023-04-10 | 109,400.00 | 110,300.00 | 107,500.00 | 109,100.00 | 108,196.01 | 44,962 |
| 2023-04-07 | 109,000.00 | 109,000.00 | 107,100.00 | 108,900.00 | 107,997.67 | 42,068 |
| 2023-04-06 | 108,400.00 | 110,700.00 | 107,400.00 | 108,300.00 | 107,402.64 | 50,327 |
| 2023-04-05 | 108,000.00 | 110,600.00 | 106,200.00 | 108,400.00 | 107,501.81 | 69,024 |
| 2023-04-04 | 103,300.00 | 108,700.00 | 103,100.00 | 107,800.00 | 106,906.78 | 87,309 |
| 2023-04-03 | 105,300.00 | 107,000.00 | 102,600.00 | 103,500.00 | 102,642.41 | 50,794 |
| 2023-03-31 | 104,500.00 | 105,900.00 | 104,500.00 | 105,200.00 | 104,328.33 | 28,340 |
| 2023-03-30 | 104,100.00 | 106,000.00 | 103,000.00 | 104,700.00 | 103,832.47 | 36,193 |
| 2023-03-29 | 104,800.00 | 106,300.00 | 104,000.00 | 104,000.00 | 103,138.27 | 29,248 |
| 2023-03-28 | 105,200.00 | 106,200.00 | 104,500.00 | 105,300.00 | 104,427.50 | 33,647 |
| 2023-03-27 | 104,000.00 | 106,800.00 | 101,700.00 | 105,800.00 | 104,923.35 | 60,295 |
| 2023-03-24 | 105,000.00 | 105,800.00 | 104,100.00 | 104,500.00 | 103,634.13 | 29,372 |
| 2023-03-23 | 106,800.00 | 108,300.00 | 103,500.00 | 105,300.00 | 104,427.50 | 55,126 |
| 2023-03-22 | 106,300.00 | 106,500.00 | 104,300.00 | 106,000.00 | 105,121.70 | 47,978 |
| 2023-03-21 | 106,400.00 | 106,500.00 | 104,000.00 | 105,300.00 | 104,427.50 | 41,248 |
| 2023-03-20 | 105,200.00 | 107,900.00 | 104,500.00 | 105,700.00 | 104,824.18 | 41,277 |
| 2023-03-17 | 104,500.00 | 107,200.00 | 104,500.00 | 105,500.00 | 104,625.84 | 54,741 |
| 2023-03-16 | 105,400.00 | 105,900.00 | 102,400.00 | 104,700.00 | 103,832.47 | 48,899 |
| 2023-03-15 | 105,400.00 | 106,800.00 | 104,500.00 | 105,700.00 | 104,824.18 | 64,653 |
| 2023-03-14 | 109,000.00 | 110,000.00 | 104,700.00 | 105,000.00 | 104,129.98 | 48,076 |
| 2023-03-13 | 109,200.00 | 110,600.00 | 107,500.00 | 110,100.00 | 109,187.72 | 51,104 |
| 2023-03-10 | 113,100.00 | 113,200.00 | 110,300.00 | 110,700.00 | 109,782.75 | 504,142 |
| 2023-03-09 | 113,600.00 | 114,600.00 | 113,400.00 | 114,400.00 | 113,452.10 | 38,100 |
| 2023-03-08 | 116,200.00 | 116,300.00 | 113,000.00 | 113,400.00 | 112,460.38 | 84,226 |
| 2023-03-07 | 115,700.00 | 118,300.00 | 115,500.00 | 117,000.00 | 116,030.55 | 53,164 |
| 2023-03-06 | 117,100.00 | 117,400.00 | 115,700.00 | 116,000.00 | 115,038.84 | 61,441 |
| 2023-03-03 | 116,300.00 | 118,600.00 | 116,000.00 | 117,000.00 | 116,030.55 | 56,052 |
| 2023-03-02 | 116,700.00 | 117,300.00 | 115,600.00 | 116,100.00 | 115,138.01 | 44,272 |
| 2023-02-28 | 116,300.00 | 117,800.00 | 116,000.00 | 116,700.00 | 115,733.04 | 45,695 |
| 2023-02-27 | 119,100.00 | 119,100.00 | 115,800.00 | 116,300.00 | 115,336.35 | 51,797 |
| 2023-02-24 | 119,200.00 | 120,200.00 | 117,400.00 | 119,200.00 | 118,212.32 | 89,186 |
| 2023-02-23 | 119,300.00 | 120,300.00 | 118,800.00 | 119,200.00 | 118,212.32 | 49,488 |
| 2023-02-22 | 122,400.00 | 122,400.00 | 118,800.00 | 118,800.00 | 117,815.64 | 119,702 |
| 2023-02-21 | 123,300.00 | 124,200.00 | 122,200.00 | 123,600.00 | 122,575.86 | 75,490 |
| 2023-02-20 | 127,500.00 | 129,700.00 | 123,200.00 | 123,200.00 | 122,179.18 | 336,195 |
| 2023-02-17 | 121,000.00 | 122,000.00 | 118,800.00 | 121,600.00 | 120,592.44 | 154,124 |
| 2023-02-16 | 122,400.00 | 125,400.00 | 121,300.00 | 122,000.00 | 120,989.12 | 178,013 |
| 2023-02-15 | 122,600.00 | 123,400.00 | 120,800.00 | 121,400.00 | 120,394.09 | 117,596 |
| 2023-02-14 | 124,700.00 | 125,100.00 | 122,900.00 | 123,000.00 | 121,980.84 | 178,094 |
| 2023-02-13 | 125,500.00 | 127,900.00 | 121,700.00 | 124,700.00 | 123,666.75 | 543,749 |
| 2023-02-10 | 154,000.00 | 159,400.00 | 121,400.00 | 124,200.00 | 123,170.89 | 770,533 |
| 2023-02-09 | 154,700.00 | 157,000.00 | 152,500.00 | 154,000.00 | 152,723.97 | 46,543 |
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.