Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 181,000.00 | 181,000.00 | 178,500.00 | 178,500.00 | 176,342.30 | 11,835 |
| 2022-08-11 | 181,000.00 | 183,000.00 | 178,000.00 | 181,000.00 | 178,812.08 | 41,401 |
| 2022-08-10 | 179,000.00 | 182,500.00 | 177,000.00 | 181,500.00 | 179,306.03 | 24,240 |
| 2022-08-09 | 179,500.00 | 181,500.00 | 179,000.00 | 179,500.00 | 177,330.21 | 17,062 |
| 2022-08-08 | 185,000.00 | 185,000.00 | 178,000.00 | 180,500.00 | 178,318.12 | 33,835 |
| 2022-08-05 | 179,500.00 | 183,500.00 | 177,000.00 | 181,000.00 | 178,812.08 | 53,334 |
| 2022-08-04 | 183,000.00 | 184,000.00 | 178,000.00 | 178,500.00 | 176,342.30 | 34,974 |
| 2022-08-03 | 183,500.00 | 184,000.00 | 176,500.00 | 181,500.00 | 179,306.03 | 58,007 |
| 2022-08-02 | 183,500.00 | 185,500.00 | 178,500.00 | 183,500.00 | 181,281.86 | 44,352 |
| 2022-08-01 | 183,500.00 | 188,000.00 | 181,500.00 | 183,500.00 | 181,281.86 | 53,232 |
| 2022-07-29 | 195,500.00 | 195,500.00 | 182,500.00 | 183,500.00 | 181,281.86 | 87,411 |
| 2022-07-28 | 191,500.00 | 195,000.00 | 188,000.00 | 192,500.00 | 190,173.06 | 46,467 |
| 2022-07-27 | 190,500.00 | 192,500.00 | 189,000.00 | 191,000.00 | 188,691.20 | 19,325 |
| 2022-07-26 | 189,500.00 | 192,500.00 | 187,000.00 | 190,500.00 | 188,197.24 | 36,043 |
| 2022-07-25 | 189,500.00 | 191,500.00 | 187,000.00 | 189,000.00 | 186,715.37 | 24,063 |
| 2022-07-22 | 184,500.00 | 190,500.00 | 184,500.00 | 189,500.00 | 187,209.33 | 55,969 |
| 2022-07-21 | 188,500.00 | 188,500.00 | 182,000.00 | 185,500.00 | 183,257.68 | 57,200 |
| 2022-07-20 | 182,500.00 | 190,000.00 | 180,000.00 | 188,500.00 | 186,221.42 | 94,815 |
| 2022-07-19 | 181,000.00 | 191,000.00 | 179,500.00 | 179,500.00 | 177,330.21 | 148,875 |
| 2022-07-18 | 180,500.00 | 183,000.00 | 178,000.00 | 180,500.00 | 178,318.12 | 37,669 |
| 2022-07-15 | 179,000.00 | 181,000.00 | 177,500.00 | 178,500.00 | 176,342.30 | 33,554 |
| 2022-07-14 | 178,000.00 | 180,000.00 | 175,500.00 | 177,000.00 | 174,860.43 | 26,694 |
| 2022-07-13 | 177,500.00 | 181,000.00 | 176,500.00 | 178,500.00 | 176,342.30 | 35,182 |
| 2022-07-12 | 176,000.00 | 178,500.00 | 173,500.00 | 176,500.00 | 174,366.47 | 32,760 |
| 2022-07-11 | 178,000.00 | 183,000.00 | 173,500.00 | 175,000.00 | 172,884.60 | 65,770 |
| 2022-07-08 | 177,500.00 | 179,500.00 | 175,500.00 | 179,500.00 | 177,330.21 | 39,560 |
| 2022-07-07 | 180,000.00 | 180,000.00 | 173,500.00 | 177,500.00 | 175,354.38 | 31,897 |
| 2022-07-06 | 178,000.00 | 180,000.00 | 175,500.00 | 177,500.00 | 175,354.38 | 27,482 |
| 2022-07-05 | 174,000.00 | 178,000.00 | 172,000.00 | 178,000.00 | 175,848.34 | 39,164 |
| 2022-07-04 | 175,000.00 | 175,000.00 | 170,500.00 | 173,500.00 | 171,402.74 | 25,288 |
| 2022-07-01 | 178,000.00 | 178,500.00 | 169,000.00 | 173,000.00 | 170,908.78 | 48,108 |
| 2022-06-30 | 169,000.00 | 180,000.00 | 167,500.00 | 176,500.00 | 174,366.47 | 78,464 |
| 2022-06-29 | 168,000.00 | 172,500.00 | 168,000.00 | 168,500.00 | 166,463.18 | 23,540 |
| 2022-06-28 | 165,000.00 | 172,000.00 | 165,000.00 | 170,000.00 | 167,945.04 | 45,672 |
| 2022-06-27 | 163,000.00 | 167,000.00 | 159,500.00 | 163,500.00 | 161,523.62 | 43,444 |
| 2022-06-24 | 150,000.00 | 164,500.00 | 150,000.00 | 162,500.00 | 160,535.70 | 80,543 |
| 2022-06-23 | 150,500.00 | 155,000.00 | 146,000.00 | 149,500.00 | 147,692.85 | 44,853 |
| 2022-06-22 | 156,500.00 | 157,500.00 | 150,000.00 | 150,500.00 | 148,680.76 | 21,993 |
| 2022-06-21 | 151,000.00 | 160,000.00 | 148,000.00 | 156,500.00 | 154,608.23 | 41,890 |
| 2022-06-20 | 152,000.00 | 153,500.00 | 145,500.00 | 148,500.00 | 146,704.93 | 24,274 |
| 2022-06-17 | 147,500.00 | 153,000.00 | 145,500.00 | 151,000.00 | 149,174.71 | 33,603 |
| 2022-06-16 | 157,000.00 | 158,000.00 | 151,000.00 | 151,000.00 | 149,174.71 | 27,433 |
| 2022-06-15 | 164,500.00 | 164,500.00 | 154,000.00 | 154,000.00 | 152,138.45 | 51,200 |
| 2022-06-14 | 161,000.00 | 165,000.00 | 160,500.00 | 163,500.00 | 161,523.62 | 35,067 |
| 2022-06-13 | 173,000.00 | 175,000.00 | 165,000.00 | 165,000.00 | 163,005.48 | 33,266 |
| 2022-06-10 | 175,000.00 | 176,500.00 | 172,500.00 | 175,500.00 | 173,378.56 | 16,061 |
| 2022-06-09 | 176,500.00 | 178,000.00 | 174,000.00 | 176,500.00 | 174,366.47 | 20,620 |
| 2022-06-08 | 174,000.00 | 177,000.00 | 174,000.00 | 176,000.00 | 173,872.52 | 16,865 |
| 2022-06-07 | 171,500.00 | 175,500.00 | 171,000.00 | 175,000.00 | 172,884.60 | 28,603 |
| 2022-06-03 | 175,000.00 | 175,500.00 | 171,000.00 | 172,000.00 | 169,920.87 | 13,585 |
| 2022-06-02 | 173,000.00 | 176,500.00 | 170,500.00 | 173,500.00 | 171,402.74 | 22,624 |
| 2022-05-31 | 174,000.00 | 176,500.00 | 172,000.00 | 172,000.00 | 169,920.87 | 16,886 |
| 2022-05-30 | 178,000.00 | 178,000.00 | 174,000.00 | 174,000.00 | 171,896.69 | 14,919 |
| 2022-05-27 | 172,500.00 | 177,500.00 | 172,000.00 | 175,500.00 | 173,378.56 | 42,378 |
| 2022-05-26 | 170,000.00 | 175,000.00 | 169,500.00 | 171,000.00 | 168,932.96 | 21,862 |
| 2022-05-25 | 172,500.00 | 174,500.00 | 168,500.00 | 169,500.00 | 167,451.09 | 25,165 |
| 2022-05-24 | 168,500.00 | 174,000.00 | 166,500.00 | 171,000.00 | 168,932.96 | 46,436 |
| 2022-05-23 | 163,500.00 | 169,000.00 | 163,500.00 | 168,500.00 | 166,463.18 | 19,520 |
| 2022-05-20 | 162,500.00 | 166,500.00 | 162,000.00 | 163,500.00 | 161,523.62 | 20,899 |
| 2022-05-19 | 165,500.00 | 166,000.00 | 162,000.00 | 162,000.00 | 160,041.75 | 28,798 |
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.