Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 151,000.00 | 155,000.00 | 150,100.00 | 154,200.00 | 152,922.32 | 43,034 |
| 2023-02-07 | 150,400.00 | 152,200.00 | 149,900.00 | 150,400.00 | 149,153.80 | 29,283 |
| 2023-02-06 | 150,000.00 | 152,300.00 | 149,800.00 | 150,200.00 | 148,955.46 | 30,016 |
| 2023-02-03 | 150,600.00 | 152,500.00 | 149,500.00 | 151,500.00 | 150,244.69 | 33,484 |
| 2023-02-02 | 151,200.00 | 152,300.00 | 150,200.00 | 150,600.00 | 149,352.15 | 35,574 |
| 2023-02-01 | 151,900.00 | 153,400.00 | 150,100.00 | 151,500.00 | 150,244.69 | 31,336 |
| 2023-01-31 | 149,000.00 | 155,900.00 | 147,500.00 | 152,300.00 | 151,038.06 | 88,556 |
| 2023-01-30 | 148,300.00 | 150,500.00 | 147,500.00 | 148,200.00 | 146,972.03 | 38,367 |
| 2023-01-27 | 148,600.00 | 148,800.00 | 146,700.00 | 147,800.00 | 146,575.35 | 47,246 |
| 2023-01-26 | 150,300.00 | 150,600.00 | 148,400.00 | 148,500.00 | 147,269.55 | 29,345 |
| 2023-01-25 | 150,600.00 | 152,100.00 | 149,200.00 | 150,300.00 | 149,054.63 | 24,520 |
| 2023-01-20 | 152,000.00 | 156,000.00 | 149,000.00 | 150,000.00 | 148,757.12 | 81,414 |
| 2023-01-19 | 139,500.00 | 151,000.00 | 139,500.00 | 150,000.00 | 148,757.12 | 169,956 |
| 2023-01-18 | 139,500.00 | 141,500.00 | 138,500.00 | 140,000.00 | 138,839.98 | 42,777 |
| 2023-01-17 | 144,000.00 | 144,000.00 | 139,500.00 | 140,000.00 | 138,839.98 | 68,804 |
| 2023-01-16 | 145,000.00 | 145,500.00 | 141,500.00 | 144,000.00 | 142,806.83 | 62,304 |
| 2023-01-13 | 147,000.00 | 147,500.00 | 144,000.00 | 144,500.00 | 143,302.69 | 69,991 |
| 2023-01-12 | 147,000.00 | 147,500.00 | 145,500.00 | 146,500.00 | 145,286.12 | 28,063 |
| 2023-01-11 | 148,000.00 | 148,000.00 | 145,500.00 | 146,500.00 | 145,286.12 | 53,092 |
| 2023-01-10 | 152,000.00 | 152,500.00 | 146,000.00 | 147,000.00 | 145,781.98 | 89,596 |
| 2023-01-09 | 152,500.00 | 154,000.00 | 151,500.00 | 152,000.00 | 150,740.55 | 33,606 |
| 2023-01-06 | 150,000.00 | 156,500.00 | 148,500.00 | 152,000.00 | 150,740.55 | 53,454 |
| 2023-01-05 | 151,500.00 | 152,500.00 | 149,500.00 | 150,000.00 | 148,757.12 | 39,021 |
| 2023-01-04 | 161,500.00 | 161,500.00 | 150,500.00 | 151,000.00 | 149,748.83 | 91,572 |
| 2023-01-03 | 161,000.00 | 163,000.00 | 158,500.00 | 161,000.00 | 159,665.97 | 37,733 |
| 2023-01-02 | 159,500.00 | 165,000.00 | 158,500.00 | 160,500.00 | 159,170.12 | 33,009 |
| 2022-12-29 | 160,000.00 | 160,500.00 | 156,500.00 | 158,500.00 | 157,186.69 | 25,359 |
| 2022-12-28 | 156,000.00 | 164,500.00 | 156,000.00 | 161,500.00 | 160,161.83 | 58,756 |
| 2022-12-27 | 158,000.00 | 159,500.00 | 156,500.00 | 156,500.00 | 154,608.23 | 19,208 |
| 2022-12-26 | 157,000.00 | 159,000.00 | 155,000.00 | 157,500.00 | 155,596.14 | 43,631 |
| 2022-12-23 | 158,000.00 | 160,500.00 | 156,000.00 | 156,000.00 | 154,114.27 | 25,123 |
| 2022-12-22 | 160,500.00 | 161,500.00 | 157,500.00 | 160,500.00 | 158,559.88 | 36,064 |
| 2022-12-21 | 154,000.00 | 161,000.00 | 152,000.00 | 160,000.00 | 158,065.92 | 50,751 |
| 2022-12-20 | 154,000.00 | 156,000.00 | 152,500.00 | 154,000.00 | 152,138.45 | 18,498 |
| 2022-12-19 | 155,500.00 | 156,500.00 | 152,500.00 | 153,500.00 | 151,644.49 | 15,158 |
| 2022-12-16 | 153,000.00 | 158,000.00 | 152,500.00 | 156,000.00 | 154,114.27 | 26,672 |
| 2022-12-15 | 157,000.00 | 158,500.00 | 154,000.00 | 155,500.00 | 153,620.32 | 33,055 |
| 2022-12-14 | 159,500.00 | 162,000.00 | 157,000.00 | 158,000.00 | 156,090.10 | 30,366 |
| 2022-12-13 | 159,500.00 | 160,000.00 | 155,000.00 | 158,000.00 | 156,090.10 | 37,951 |
| 2022-12-12 | 157,000.00 | 162,000.00 | 157,000.00 | 158,500.00 | 156,584.05 | 36,528 |
| 2022-12-09 | 160,000.00 | 163,000.00 | 157,500.00 | 159,500.00 | 157,571.97 | 54,226 |
| 2022-12-08 | 154,000.00 | 160,500.00 | 152,000.00 | 159,500.00 | 157,571.97 | 107,156 |
| 2022-12-07 | 153,000.00 | 154,500.00 | 148,000.00 | 152,000.00 | 150,162.63 | 62,766 |
| 2022-12-06 | 148,500.00 | 155,500.00 | 148,500.00 | 152,000.00 | 150,162.63 | 91,908 |
| 2022-12-05 | 149,000.00 | 149,500.00 | 146,500.00 | 146,500.00 | 144,729.11 | 30,074 |
| 2022-12-02 | 154,500.00 | 155,000.00 | 147,000.00 | 148,000.00 | 146,210.98 | 60,013 |
| 2022-12-01 | 153,000.00 | 160,000.00 | 149,000.00 | 153,500.00 | 151,644.49 | 133,867 |
| 2022-11-30 | 148,000.00 | 149,500.00 | 147,000.00 | 147,500.00 | 145,717.02 | 16,196 |
| 2022-11-29 | 148,000.00 | 149,000.00 | 147,000.00 | 147,500.00 | 145,717.02 | 18,486 |
| 2022-11-28 | 151,500.00 | 151,500.00 | 146,500.00 | 148,000.00 | 146,210.98 | 30,377 |
| 2022-11-25 | 153,000.00 | 154,000.00 | 150,000.00 | 152,000.00 | 150,162.63 | 24,906 |
| 2022-11-24 | 148,000.00 | 154,000.00 | 147,000.00 | 152,000.00 | 150,162.63 | 42,866 |
| 2022-11-23 | 150,000.00 | 150,500.00 | 147,500.00 | 148,000.00 | 146,210.98 | 34,884 |
| 2022-11-22 | 150,000.00 | 151,000.00 | 148,500.00 | 149,000.00 | 147,198.89 | 20,460 |
| 2022-11-21 | 152,000.00 | 153,000.00 | 149,500.00 | 150,500.00 | 148,680.76 | 25,243 |
| 2022-11-18 | 152,500.00 | 156,500.00 | 151,500.00 | 152,000.00 | 150,162.63 | 42,380 |
| 2022-11-17 | 154,000.00 | 155,000.00 | 151,500.00 | 152,500.00 | 150,656.58 | 31,166 |
| 2022-11-16 | 156,000.00 | 156,000.00 | 151,000.00 | 153,500.00 | 151,644.49 | 54,007 |
| 2022-11-15 | 156,000.00 | 156,500.00 | 153,000.00 | 156,000.00 | 154,114.27 | 33,644 |
| 2022-11-14 | 155,500.00 | 156,500.00 | 153,000.00 | 154,500.00 | 152,632.41 | 32,551 |
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.