Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 139,200.00 | 140,500.00 | 137,000.00 | 137,700.00 | 137,225.72 | 25,163 |
| 2025-01-22 | 136,200.00 | 143,000.00 | 135,200.00 | 140,900.00 | 140,414.70 | 119,758 |
| 2025-01-21 | 127,100.00 | 131,800.00 | 126,800.00 | 131,300.00 | 130,847.76 | 32,274 |
| 2025-01-20 | 130,000.00 | 130,600.00 | 125,900.00 | 126,800.00 | 126,363.26 | 43,557 |
| 2025-01-17 | 129,800.00 | 131,200.00 | 128,800.00 | 130,000.00 | 129,552.24 | 22,090 |
| 2025-01-16 | 129,200.00 | 132,500.00 | 129,200.00 | 130,300.00 | 129,851.21 | 18,915 |
| 2025-01-15 | 132,900.00 | 133,300.00 | 128,200.00 | 128,600.00 | 128,157.06 | 29,762 |
| 2025-01-14 | 134,400.00 | 134,400.00 | 130,900.00 | 131,700.00 | 131,246.38 | 18,937 |
| 2025-01-13 | 132,600.00 | 137,300.00 | 131,400.00 | 133,800.00 | 133,339.15 | 46,698 |
| 2025-01-10 | 132,700.00 | 132,700.00 | 127,600.00 | 130,600.00 | 130,150.17 | 43,857 |
| 2025-01-09 | 129,000.00 | 134,000.00 | 127,200.00 | 132,700.00 | 132,242.94 | 85,717 |
| 2025-01-08 | 125,600.00 | 129,500.00 | 125,200.00 | 125,200.00 | 124,768.77 | 28,957 |
| 2025-01-07 | 126,500.00 | 129,000.00 | 125,600.00 | 126,600.00 | 126,163.95 | 21,857 |
| 2025-01-06 | 128,300.00 | 128,700.00 | 123,700.00 | 126,400.00 | 125,964.64 | 39,606 |
| 2025-01-03 | 126,800.00 | 128,600.00 | 125,400.00 | 127,200.00 | 126,761.88 | 12,670 |
| 2025-01-02 | 126,500.00 | 128,900.00 | 124,700.00 | 126,800.00 | 126,363.26 | 19,248 |
| 2024-12-30 | 123,000.00 | 128,900.00 | 122,000.00 | 126,400.00 | 125,964.64 | 19,021 |
| 2024-12-27 | 122,600.00 | 125,200.00 | 121,600.00 | 122,300.00 | 121,878.76 | 14,915 |
| 2024-12-26 | 125,000.00 | 125,500.00 | 122,600.00 | 123,500.00 | 122,476.69 | 16,613 |
| 2024-12-24 | 125,100.00 | 125,600.00 | 123,500.00 | 125,000.00 | 123,964.26 | 15,556 |
| 2024-12-23 | 126,000.00 | 127,500.00 | 124,200.00 | 125,900.00 | 124,856.81 | 13,521 |
| 2024-12-20 | 125,000.00 | 127,500.00 | 122,700.00 | 124,800.00 | 123,765.92 | 20,037 |
| 2024-12-19 | 125,500.00 | 128,700.00 | 125,000.00 | 125,500.00 | 124,460.12 | 24,348 |
| 2024-12-18 | 132,900.00 | 133,000.00 | 126,200.00 | 128,900.00 | 127,831.95 | 23,105 |
| 2024-12-17 | 126,800.00 | 132,900.00 | 126,200.00 | 131,400.00 | 130,311.24 | 42,239 |
| 2024-12-16 | 128,600.00 | 130,800.00 | 125,900.00 | 126,900.00 | 125,848.52 | 38,917 |
| 2024-12-13 | 124,000.00 | 126,400.00 | 122,600.00 | 125,300.00 | 124,261.78 | 23,254 |
| 2024-12-12 | 119,000.00 | 125,400.00 | 118,500.00 | 124,100.00 | 123,071.72 | 47,027 |
| 2024-12-11 | 119,900.00 | 122,900.00 | 116,900.00 | 117,600.00 | 116,625.58 | 39,377 |
| 2024-12-10 | 116,600.00 | 121,000.00 | 115,600.00 | 119,900.00 | 118,906.52 | 20,759 |
| 2024-12-09 | 117,700.00 | 119,000.00 | 115,000.00 | 115,500.00 | 114,542.98 | 24,150 |
| 2024-12-06 | 122,000.00 | 123,100.00 | 118,500.00 | 119,500.00 | 118,509.84 | 27,308 |
| 2024-12-05 | 123,200.00 | 124,900.00 | 121,300.00 | 122,000.00 | 120,989.12 | 16,704 |
| 2024-12-04 | 127,000.00 | 127,500.00 | 122,600.00 | 124,300.00 | 123,270.06 | 27,317 |
| 2024-12-03 | 125,600.00 | 129,500.00 | 124,300.00 | 128,500.00 | 127,435.26 | 26,242 |
| 2024-12-02 | 123,700.00 | 127,500.00 | 122,900.00 | 124,200.00 | 123,170.89 | 24,978 |
| 2024-11-29 | 129,200.00 | 129,200.00 | 122,500.00 | 122,500.00 | 121,484.98 | 29,013 |
| 2024-11-28 | 126,900.00 | 129,600.00 | 126,500.00 | 129,200.00 | 128,129.46 | 24,684 |
| 2024-11-27 | 126,500.00 | 128,900.00 | 125,300.00 | 126,100.00 | 125,055.15 | 20,325 |
| 2024-11-26 | 126,400.00 | 127,200.00 | 124,100.00 | 126,500.00 | 125,451.84 | 25,882 |
| 2024-11-25 | 131,400.00 | 131,600.00 | 125,200.00 | 126,300.00 | 125,253.49 | 51,719 |
| 2024-11-22 | 129,300.00 | 130,800.00 | 127,300.00 | 129,100.00 | 128,030.29 | 17,184 |
| 2024-11-21 | 134,600.00 | 134,600.00 | 128,900.00 | 129,000.00 | 127,931.12 | 17,738 |
| 2024-11-20 | 131,100.00 | 134,800.00 | 129,200.00 | 132,600.00 | 131,501.29 | 26,555 |
| 2024-11-19 | 128,300.00 | 132,700.00 | 126,900.00 | 129,800.00 | 128,724.49 | 26,136 |
| 2024-11-18 | 129,100.00 | 129,400.00 | 124,000.00 | 127,500.00 | 126,443.55 | 49,296 |
| 2024-11-15 | 132,500.00 | 135,300.00 | 129,400.00 | 131,000.00 | 129,914.55 | 36,763 |
| 2024-11-14 | 136,600.00 | 136,800.00 | 132,600.00 | 134,800.00 | 133,683.06 | 27,758 |
| 2024-11-13 | 137,600.00 | 139,800.00 | 135,300.00 | 135,300.00 | 134,178.92 | 24,461 |
| 2024-11-12 | 144,600.00 | 144,800.00 | 138,600.00 | 139,000.00 | 137,848.26 | 39,626 |
| 2024-11-11 | 151,100.00 | 151,400.00 | 145,400.00 | 145,600.00 | 144,393.58 | 28,322 |
| 2024-11-08 | 152,000.00 | 153,900.00 | 150,600.00 | 151,700.00 | 150,443.03 | 14,820 |
| 2024-11-07 | 157,300.00 | 158,000.00 | 150,500.00 | 152,000.00 | 150,740.55 | 36,706 |
| 2024-11-06 | 151,300.00 | 159,000.00 | 151,000.00 | 158,900.00 | 157,583.37 | 48,600 |
| 2024-11-05 | 155,100.00 | 156,800.00 | 150,400.00 | 150,700.00 | 149,451.32 | 24,062 |
| 2024-11-04 | 152,200.00 | 158,000.00 | 147,500.00 | 155,300.00 | 154,013.20 | 37,875 |
| 2024-11-01 | 157,100.00 | 158,100.00 | 150,000.00 | 154,800.00 | 153,517.35 | 45,565 |
| 2024-10-31 | 151,600.00 | 159,000.00 | 151,600.00 | 159,000.00 | 157,682.54 | 85,686 |
| 2024-10-30 | 151,000.00 | 151,300.00 | 148,600.00 | 149,400.00 | 148,162.09 | 16,442 |
| 2024-10-29 | 154,200.00 | 154,600.00 | 148,600.00 | 150,400.00 | 149,153.80 | 19,890 |
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.