Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 158,000.00 | 164,500.00 | 154,500.00 | 162,000.00 | 160,041.75 | 191,985 |
| 2022-02-17 | 154,000.00 | 157,000.00 | 149,000.00 | 155,000.00 | 153,126.36 | 94,966 |
| 2022-02-16 | 146,500.00 | 155,500.00 | 144,500.00 | 153,500.00 | 151,644.49 | 170,277 |
| 2022-02-15 | 140,000.00 | 144,500.00 | 138,500.00 | 143,500.00 | 141,765.37 | 41,241 |
| 2022-02-14 | 138,000.00 | 141,500.00 | 137,000.00 | 140,000.00 | 138,307.68 | 25,622 |
| 2022-02-11 | 140,500.00 | 144,500.00 | 139,500.00 | 140,000.00 | 138,307.68 | 27,561 |
| 2022-02-10 | 143,000.00 | 145,000.00 | 142,000.00 | 143,000.00 | 141,271.42 | 29,625 |
| 2022-02-09 | 142,000.00 | 143,500.00 | 140,500.00 | 141,500.00 | 139,789.55 | 20,609 |
| 2022-02-08 | 143,000.00 | 144,500.00 | 139,000.00 | 141,000.00 | 139,295.59 | 46,766 |
| 2022-02-07 | 140,000.00 | 145,000.00 | 139,500.00 | 142,000.00 | 140,283.51 | 66,329 |
| 2022-02-04 | 139,000.00 | 139,500.00 | 136,000.00 | 137,500.00 | 135,837.90 | 44,841 |
| 2022-02-03 | 132,500.00 | 139,000.00 | 132,500.00 | 136,000.00 | 134,356.03 | 72,645 |
| 2022-01-28 | 128,500.00 | 132,000.00 | 127,000.00 | 130,500.00 | 128,922.52 | 40,743 |
| 2022-01-27 | 131,000.00 | 132,000.00 | 127,000.00 | 127,000.00 | 125,464.83 | 54,365 |
| 2022-01-26 | 128,500.00 | 134,000.00 | 128,500.00 | 129,500.00 | 127,934.61 | 50,237 |
| 2022-01-25 | 132,000.00 | 135,000.00 | 128,000.00 | 128,500.00 | 126,946.69 | 68,753 |
| 2022-01-24 | 132,000.00 | 135,500.00 | 132,000.00 | 133,000.00 | 131,392.30 | 51,502 |
| 2022-01-21 | 132,000.00 | 137,000.00 | 132,000.00 | 134,500.00 | 132,874.17 | 51,825 |
| 2022-01-20 | 131,000.00 | 134,500.00 | 130,500.00 | 133,500.00 | 131,886.25 | 55,537 |
| 2022-01-19 | 132,500.00 | 137,000.00 | 132,000.00 | 132,500.00 | 130,898.34 | 87,730 |
| 2022-01-18 | 143,500.00 | 144,000.00 | 135,000.00 | 135,000.00 | 133,368.12 | 173,418 |
| 2022-01-17 | 155,500.00 | 156,500.00 | 141,500.00 | 143,500.00 | 141,765.37 | 353,461 |
| 2022-01-14 | 138,000.00 | 174,500.00 | 137,000.00 | 160,000.00 | 158,065.92 | 1,303,371 |
| 2022-01-13 | 141,500.00 | 142,000.00 | 139,000.00 | 139,000.00 | 137,319.77 | 24,350 |
| 2022-01-12 | 142,000.00 | 143,500.00 | 141,000.00 | 141,500.00 | 139,789.55 | 23,239 |
| 2022-01-11 | 144,000.00 | 146,000.00 | 141,000.00 | 141,500.00 | 139,789.55 | 22,004 |
| 2022-01-10 | 143,000.00 | 145,000.00 | 139,500.00 | 144,500.00 | 142,753.29 | 26,349 |
| 2022-01-07 | 141,500.00 | 145,500.00 | 141,500.00 | 143,000.00 | 141,271.42 | 20,324 |
| 2022-01-06 | 143,500.00 | 147,500.00 | 141,000.00 | 141,000.00 | 139,295.59 | 38,192 |
| 2022-01-05 | 146,000.00 | 148,500.00 | 144,500.00 | 144,500.00 | 142,753.29 | 37,043 |
| 2022-01-04 | 150,000.00 | 152,500.00 | 147,000.00 | 147,500.00 | 145,717.02 | 24,029 |
| 2022-01-03 | 151,000.00 | 152,500.00 | 149,000.00 | 151,500.00 | 149,668.67 | 33,652 |
| 2021-12-30 | 152,500.00 | 152,500.00 | 147,000.00 | 148,000.00 | 146,210.98 | 53,169 |
| 2021-12-29 | 147,000.00 | 155,000.00 | 147,000.00 | 152,500.00 | 150,656.58 | 92,826 |
| 2021-12-28 | 145,500.00 | 149,000.00 | 144,500.00 | 147,500.00 | 145,124.28 | 58,247 |
| 2021-12-27 | 147,500.00 | 147,500.00 | 144,500.00 | 146,500.00 | 144,140.38 | 37,552 |
| 2021-12-24 | 144,500.00 | 148,500.00 | 144,500.00 | 146,000.00 | 143,648.44 | 50,176 |
| 2021-12-23 | 145,500.00 | 148,000.00 | 143,500.00 | 146,500.00 | 144,140.38 | 31,018 |
| 2021-12-22 | 147,000.00 | 148,000.00 | 143,500.00 | 145,000.00 | 142,664.54 | 26,365 |
| 2021-12-21 | 149,500.00 | 150,500.00 | 146,000.00 | 146,000.00 | 143,648.44 | 19,867 |
| 2021-12-20 | 147,000.00 | 150,500.00 | 146,000.00 | 147,500.00 | 145,124.28 | 20,556 |
| 2021-12-17 | 149,000.00 | 150,500.00 | 145,500.00 | 149,000.00 | 146,600.12 | 19,948 |
| 2021-12-16 | 151,000.00 | 152,500.00 | 148,500.00 | 149,500.00 | 147,092.06 | 30,182 |
| 2021-12-15 | 145,000.00 | 150,000.00 | 145,000.00 | 149,000.00 | 146,600.12 | 22,433 |
| 2021-12-14 | 145,500.00 | 149,500.00 | 145,500.00 | 146,000.00 | 143,648.44 | 14,067 |
| 2021-12-13 | 148,000.00 | 150,000.00 | 146,000.00 | 146,500.00 | 144,140.38 | 24,551 |
| 2021-12-10 | 149,000.00 | 151,500.00 | 146,000.00 | 148,000.00 | 145,616.22 | 22,962 |
| 2021-12-09 | 145,500.00 | 154,000.00 | 145,000.00 | 149,000.00 | 146,600.12 | 68,525 |
| 2021-12-08 | 148,500.00 | 150,500.00 | 147,500.00 | 148,500.00 | 146,108.17 | 47,299 |
| 2021-12-07 | 142,500.00 | 148,500.00 | 140,500.00 | 148,000.00 | 145,616.22 | 55,058 |
| 2021-12-06 | 141,000.00 | 144,500.00 | 139,000.00 | 142,500.00 | 140,204.81 | 33,285 |
| 2021-12-03 | 139,500.00 | 143,500.00 | 136,500.00 | 142,500.00 | 140,204.81 | 34,422 |
| 2021-12-02 | 137,000.00 | 140,500.00 | 135,500.00 | 138,500.00 | 136,269.23 | 24,926 |
| 2021-12-01 | 133,000.00 | 140,000.00 | 133,000.00 | 138,500.00 | 136,269.23 | 46,137 |
| 2021-11-30 | 139,500.00 | 141,000.00 | 131,500.00 | 132,500.00 | 130,365.87 | 53,343 |
| 2021-11-29 | 137,000.00 | 142,500.00 | 136,500.00 | 140,500.00 | 138,237.02 | 44,502 |
| 2021-11-26 | 133,000.00 | 139,000.00 | 133,000.00 | 138,500.00 | 136,269.23 | 40,516 |
| 2021-11-25 | 135,500.00 | 136,000.00 | 132,500.00 | 133,000.00 | 130,857.82 | 23,842 |
| 2021-11-24 | 136,000.00 | 137,000.00 | 135,500.00 | 135,500.00 | 133,317.55 | 16,852 |
| 2021-11-23 | 138,000.00 | 139,000.00 | 136,000.00 | 136,000.00 | 133,809.50 | 15,622 |
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.