Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 153,500.00 | 154,800.00 | 151,000.00 | 153,600.00 | 152,327.29 | 18,404 |
| 2024-10-25 | 152,000.00 | 155,500.00 | 150,900.00 | 152,900.00 | 151,633.09 | 22,903 |
| 2024-10-24 | 150,000.00 | 154,800.00 | 150,000.00 | 153,800.00 | 152,525.63 | 24,128 |
| 2024-10-23 | 156,700.00 | 159,300.00 | 150,000.00 | 152,300.00 | 151,038.06 | 40,747 |
| 2024-10-22 | 158,200.00 | 160,000.00 | 154,900.00 | 157,400.00 | 156,095.80 | 36,550 |
| 2024-10-21 | 160,300.00 | 161,000.00 | 155,400.00 | 158,300.00 | 156,988.34 | 38,140 |
| 2024-10-18 | 158,100.00 | 163,300.00 | 155,900.00 | 158,800.00 | 157,484.20 | 44,750 |
| 2024-10-17 | 159,100.00 | 161,100.00 | 152,100.00 | 158,000.00 | 156,690.83 | 58,499 |
| 2024-10-16 | 160,100.00 | 160,300.00 | 155,600.00 | 158,900.00 | 157,583.37 | 39,649 |
| 2024-10-15 | 159,800.00 | 164,400.00 | 157,300.00 | 160,400.00 | 159,070.94 | 56,196 |
| 2024-10-14 | 161,500.00 | 161,600.00 | 154,100.00 | 158,800.00 | 157,484.20 | 74,710 |
| 2024-10-11 | 153,000.00 | 161,800.00 | 149,500.00 | 161,100.00 | 159,765.14 | 150,903 |
| 2024-10-10 | 145,700.00 | 151,000.00 | 145,600.00 | 150,400.00 | 149,153.80 | 82,617 |
| 2024-10-08 | 138,700.00 | 145,400.00 | 138,400.00 | 143,200.00 | 142,013.46 | 63,408 |
| 2024-10-07 | 140,300.00 | 140,300.00 | 137,400.00 | 138,700.00 | 137,550.75 | 13,918 |
| 2024-10-04 | 136,700.00 | 142,200.00 | 136,000.00 | 140,000.00 | 138,839.98 | 27,628 |
| 2024-10-02 | 137,500.00 | 139,900.00 | 135,000.00 | 135,500.00 | 134,377.26 | 31,500 |
| 2024-09-30 | 136,400.00 | 139,800.00 | 135,700.00 | 138,300.00 | 137,154.06 | 20,510 |
| 2024-09-27 | 143,200.00 | 143,900.00 | 136,300.00 | 137,000.00 | 135,864.83 | 44,956 |
| 2024-09-26 | 140,100.00 | 144,000.00 | 140,000.00 | 143,300.00 | 142,112.63 | 24,472 |
| 2024-09-25 | 146,800.00 | 146,900.00 | 140,000.00 | 140,100.00 | 138,939.15 | 33,152 |
| 2024-09-24 | 145,300.00 | 147,200.00 | 140,200.00 | 144,800.00 | 143,600.20 | 44,280 |
| 2024-09-23 | 146,600.00 | 148,200.00 | 142,100.00 | 146,100.00 | 144,889.43 | 46,374 |
| 2024-09-20 | 143,600.00 | 146,800.00 | 141,300.00 | 143,600.00 | 142,410.15 | 60,013 |
| 2024-09-19 | 144,400.00 | 147,800.00 | 141,300.00 | 143,200.00 | 142,013.46 | 51,146 |
| 2024-09-13 | 136,000.00 | 142,100.00 | 135,400.00 | 142,100.00 | 140,922.58 | 70,567 |
| 2024-09-12 | 132,300.00 | 132,900.00 | 130,400.00 | 132,300.00 | 131,203.78 | 42,736 |
| 2024-09-11 | 136,000.00 | 138,400.00 | 130,600.00 | 131,800.00 | 130,707.92 | 37,946 |
| 2024-09-10 | 135,000.00 | 139,600.00 | 135,000.00 | 136,900.00 | 135,765.66 | 30,930 |
| 2024-09-09 | 129,600.00 | 137,500.00 | 129,300.00 | 135,800.00 | 134,674.78 | 52,492 |
| 2024-09-06 | 132,100.00 | 132,700.00 | 127,700.00 | 130,100.00 | 129,022.01 | 35,342 |
| 2024-09-05 | 141,500.00 | 142,300.00 | 130,600.00 | 132,200.00 | 131,104.61 | 78,685 |
| 2024-09-04 | 141,500.00 | 144,000.00 | 138,900.00 | 140,600.00 | 139,435.00 | 62,443 |
| 2024-09-03 | 148,800.00 | 148,800.00 | 142,700.00 | 144,900.00 | 143,699.38 | 51,503 |
| 2024-09-02 | 151,500.00 | 151,500.00 | 147,000.00 | 147,800.00 | 146,575.35 | 31,669 |
| 2024-08-30 | 145,600.00 | 151,000.00 | 145,600.00 | 150,000.00 | 148,757.12 | 62,489 |
| 2024-08-29 | 149,900.00 | 152,000.00 | 143,500.00 | 144,900.00 | 143,699.38 | 81,621 |
| 2024-08-28 | 138,500.00 | 149,900.00 | 137,100.00 | 148,900.00 | 147,666.23 | 111,762 |
| 2024-08-27 | 142,800.00 | 143,300.00 | 137,000.00 | 138,800.00 | 137,649.92 | 53,648 |
| 2024-08-26 | 146,200.00 | 146,800.00 | 141,600.00 | 142,500.00 | 141,319.26 | 41,014 |
| 2024-08-23 | 144,000.00 | 150,000.00 | 143,200.00 | 146,200.00 | 144,988.60 | 75,244 |
| 2024-08-22 | 147,700.00 | 150,000.00 | 142,300.00 | 143,200.00 | 142,013.46 | 88,804 |
| 2024-08-21 | 140,400.00 | 147,800.00 | 138,300.00 | 145,900.00 | 144,691.09 | 156,272 |
| 2024-08-20 | 142,200.00 | 145,600.00 | 139,000.00 | 140,000.00 | 138,839.98 | 154,452 |
| 2024-08-19 | 128,200.00 | 141,700.00 | 128,100.00 | 140,700.00 | 139,534.18 | 204,296 |
| 2024-08-16 | 123,700.00 | 128,500.00 | 122,800.00 | 127,700.00 | 126,641.89 | 47,223 |
| 2024-08-14 | 126,200.00 | 127,600.00 | 120,400.00 | 122,400.00 | 121,385.81 | 53,263 |
| 2024-08-13 | 124,200.00 | 129,000.00 | 123,200.00 | 124,900.00 | 123,865.09 | 82,222 |
| 2024-08-12 | 126,000.00 | 127,500.00 | 120,100.00 | 125,400.00 | 124,360.95 | 79,732 |
| 2024-08-09 | 133,900.00 | 138,400.00 | 124,300.00 | 125,000.00 | 123,964.26 | 161,063 |
| 2024-08-08 | 129,400.00 | 133,000.00 | 126,000.00 | 132,900.00 | 131,798.81 | 85,800 |
| 2024-08-07 | 116,800.00 | 133,000.00 | 115,100.00 | 129,400.00 | 128,327.81 | 92,849 |
| 2024-08-06 | 116,800.00 | 118,400.00 | 112,000.00 | 116,700.00 | 115,733.04 | 36,323 |
| 2024-08-05 | 121,800.00 | 122,700.00 | 107,000.00 | 112,000.00 | 111,071.98 | 53,928 |
| 2024-08-02 | 129,500.00 | 129,500.00 | 119,500.00 | 123,800.00 | 122,774.21 | 67,397 |
| 2024-08-01 | 125,300.00 | 131,800.00 | 124,600.00 | 129,500.00 | 128,426.98 | 63,229 |
| 2024-07-31 | 128,300.00 | 128,400.00 | 122,900.00 | 124,600.00 | 123,567.58 | 39,560 |
| 2024-07-30 | 129,500.00 | 131,800.00 | 126,900.00 | 128,300.00 | 127,236.92 | 25,081 |
| 2024-07-29 | 131,600.00 | 133,500.00 | 128,600.00 | 129,500.00 | 128,426.98 | 37,924 |
| 2024-07-26 | 129,000.00 | 133,800.00 | 128,100.00 | 130,000.00 | 128,922.84 | 96,509 |
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.