Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 154,500.00 | 154,500.00 | 150,500.00 | 154,000.00 | 152,138.45 | 85,919 |
| 2022-11-10 | 153,000.00 | 153,500.00 | 150,000.00 | 151,000.00 | 149,174.71 | 58,276 |
| 2022-11-09 | 154,000.00 | 156,500.00 | 152,000.00 | 155,500.00 | 153,620.32 | 37,505 |
| 2022-11-08 | 158,500.00 | 158,500.00 | 152,000.00 | 153,000.00 | 151,150.54 | 56,072 |
| 2022-11-07 | 156,500.00 | 158,500.00 | 155,500.00 | 158,000.00 | 156,090.10 | 17,234 |
| 2022-11-04 | 156,000.00 | 158,000.00 | 153,000.00 | 156,500.00 | 154,608.23 | 28,915 |
| 2022-11-03 | 159,500.00 | 160,500.00 | 155,500.00 | 157,500.00 | 155,596.14 | 28,106 |
| 2022-11-02 | 164,000.00 | 166,000.00 | 161,000.00 | 161,000.00 | 159,053.83 | 26,611 |
| 2022-11-01 | 162,500.00 | 165,000.00 | 158,000.00 | 164,000.00 | 162,017.57 | 49,637 |
| 2022-10-31 | 166,500.00 | 169,500.00 | 159,500.00 | 161,500.00 | 159,547.79 | 43,916 |
| 2022-10-28 | 170,500.00 | 173,000.00 | 167,000.00 | 168,000.00 | 165,969.22 | 23,643 |
| 2022-10-27 | 165,000.00 | 171,500.00 | 164,000.00 | 171,000.00 | 168,932.96 | 30,971 |
| 2022-10-26 | 163,000.00 | 167,000.00 | 161,500.00 | 163,500.00 | 161,523.62 | 27,750 |
| 2022-10-25 | 161,000.00 | 166,500.00 | 159,500.00 | 164,000.00 | 162,017.57 | 37,002 |
| 2022-10-24 | 153,000.00 | 162,000.00 | 153,000.00 | 159,000.00 | 157,078.01 | 58,211 |
| 2022-10-21 | 150,000.00 | 154,500.00 | 146,500.00 | 150,500.00 | 148,680.76 | 40,617 |
| 2022-10-20 | 145,000.00 | 152,500.00 | 144,500.00 | 148,500.00 | 146,704.93 | 35,607 |
| 2022-10-19 | 151,000.00 | 151,000.00 | 145,000.00 | 145,000.00 | 143,247.24 | 15,022 |
| 2022-10-18 | 147,500.00 | 151,000.00 | 144,500.00 | 148,500.00 | 146,704.93 | 28,338 |
| 2022-10-17 | 147,500.00 | 147,500.00 | 142,500.00 | 145,500.00 | 143,741.20 | 21,116 |
| 2022-10-14 | 144,500.00 | 149,500.00 | 144,500.00 | 147,500.00 | 145,717.02 | 30,691 |
| 2022-10-13 | 149,500.00 | 150,500.00 | 143,500.00 | 143,500.00 | 141,765.37 | 28,906 |
| 2022-10-12 | 149,000.00 | 151,000.00 | 148,500.00 | 149,500.00 | 147,692.85 | 17,661 |
| 2022-10-11 | 151,500.00 | 153,500.00 | 148,500.00 | 150,000.00 | 148,186.80 | 22,752 |
| 2022-10-07 | 156,000.00 | 157,000.00 | 153,500.00 | 154,000.00 | 152,138.45 | 33,472 |
| 2022-10-06 | 160,000.00 | 160,000.00 | 156,500.00 | 156,500.00 | 154,608.23 | 15,483 |
| 2022-10-05 | 160,000.00 | 162,000.00 | 156,500.00 | 157,500.00 | 155,596.14 | 21,927 |
| 2022-10-04 | 160,000.00 | 161,000.00 | 156,500.00 | 158,000.00 | 156,090.10 | 24,165 |
| 2022-09-30 | 163,000.00 | 163,000.00 | 158,000.00 | 158,000.00 | 156,090.10 | 23,540 |
| 2022-09-29 | 155,000.00 | 165,000.00 | 155,000.00 | 161,500.00 | 159,547.79 | 39,650 |
| 2022-09-28 | 157,500.00 | 160,000.00 | 152,500.00 | 154,000.00 | 152,138.45 | 33,952 |
| 2022-09-27 | 151,500.00 | 161,500.00 | 151,500.00 | 159,500.00 | 157,571.97 | 49,049 |
| 2022-09-26 | 155,500.00 | 157,000.00 | 150,000.00 | 151,500.00 | 149,668.67 | 46,689 |
| 2022-09-23 | 163,000.00 | 164,500.00 | 156,500.00 | 157,500.00 | 155,596.14 | 43,612 |
| 2022-09-22 | 164,500.00 | 166,000.00 | 160,000.00 | 164,500.00 | 162,511.53 | 37,569 |
| 2022-09-21 | 172,000.00 | 172,500.00 | 166,500.00 | 166,500.00 | 164,487.35 | 22,064 |
| 2022-09-20 | 172,000.00 | 172,500.00 | 168,000.00 | 171,500.00 | 169,426.91 | 14,182 |
| 2022-09-19 | 171,500.00 | 172,500.00 | 168,000.00 | 168,500.00 | 166,463.18 | 19,327 |
| 2022-09-16 | 170,500.00 | 172,000.00 | 167,500.00 | 169,500.00 | 167,451.09 | 16,553 |
| 2022-09-15 | 175,000.00 | 175,500.00 | 170,500.00 | 170,500.00 | 168,439.00 | 14,140 |
| 2022-09-14 | 166,500.00 | 175,000.00 | 166,000.00 | 174,500.00 | 172,390.65 | 29,817 |
| 2022-09-13 | 166,000.00 | 174,000.00 | 165,500.00 | 170,000.00 | 167,945.04 | 25,173 |
| 2022-09-08 | 166,000.00 | 167,000.00 | 163,000.00 | 165,000.00 | 163,005.48 | 15,079 |
| 2022-09-07 | 164,000.00 | 165,000.00 | 161,500.00 | 164,000.00 | 162,017.57 | 23,985 |
| 2022-09-06 | 165,500.00 | 168,000.00 | 164,000.00 | 165,000.00 | 163,005.48 | 8,641 |
| 2022-09-05 | 167,500.00 | 168,500.00 | 164,500.00 | 166,000.00 | 163,993.40 | 11,237 |
| 2022-09-02 | 172,000.00 | 172,000.00 | 166,500.00 | 166,500.00 | 164,487.35 | 28,174 |
| 2022-09-01 | 174,000.00 | 175,500.00 | 169,500.00 | 169,500.00 | 167,451.09 | 24,792 |
| 2022-08-31 | 175,500.00 | 178,000.00 | 174,000.00 | 175,500.00 | 173,378.56 | 11,428 |
| 2022-08-30 | 171,500.00 | 179,000.00 | 170,000.00 | 176,500.00 | 174,366.47 | 20,444 |
| 2022-08-29 | 169,000.00 | 175,500.00 | 168,500.00 | 171,500.00 | 169,426.91 | 20,409 |
| 2022-08-26 | 176,000.00 | 177,000.00 | 173,500.00 | 174,000.00 | 171,896.69 | 9,379 |
| 2022-08-25 | 175,000.00 | 177,000.00 | 174,500.00 | 174,500.00 | 172,390.65 | 12,468 |
| 2022-08-24 | 172,000.00 | 178,000.00 | 171,000.00 | 176,500.00 | 174,366.47 | 37,824 |
| 2022-08-23 | 169,500.00 | 174,000.00 | 168,000.00 | 170,500.00 | 168,439.00 | 38,696 |
| 2022-08-22 | 170,000.00 | 172,000.00 | 166,500.00 | 170,500.00 | 168,439.00 | 26,748 |
| 2022-08-19 | 174,000.00 | 174,000.00 | 169,500.00 | 169,500.00 | 167,451.09 | 29,138 |
| 2022-08-18 | 177,000.00 | 177,000.00 | 172,000.00 | 173,000.00 | 170,908.78 | 19,978 |
| 2022-08-17 | 179,500.00 | 181,000.00 | 176,000.00 | 176,500.00 | 174,366.47 | 20,098 |
| 2022-08-16 | 178,000.00 | 180,500.00 | 178,000.00 | 179,500.00 | 177,330.21 | 15,183 |
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.