Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,840.00 | 8,900.00 | 8,730.00 | 8,760.00 | 7,358.47 | 9,087 |
| 2022-08-16 | 9,040.00 | 9,040.00 | 8,800.00 | 8,840.00 | 7,425.67 | 17,427 |
| 2022-08-12 | 8,950.00 | 9,030.00 | 8,910.00 | 8,960.00 | 7,526.47 | 7,072 |
| 2022-08-11 | 8,820.00 | 8,950.00 | 8,820.00 | 8,950.00 | 7,518.07 | 14,886 |
| 2022-08-10 | 8,890.00 | 8,950.00 | 8,800.00 | 8,820.00 | 7,408.87 | 5,025 |
| 2022-08-09 | 8,970.00 | 8,970.00 | 8,820.00 | 8,890.00 | 7,467.67 | 9,615 |
| 2022-08-08 | 9,000.00 | 9,000.00 | 8,850.00 | 8,850.00 | 7,434.07 | 7,882 |
| 2022-08-05 | 8,820.00 | 8,940.00 | 8,820.00 | 8,920.00 | 7,492.87 | 16,080 |
| 2022-08-04 | 8,750.00 | 8,850.00 | 8,550.00 | 8,770.00 | 7,366.87 | 46,138 |
| 2022-08-03 | 8,750.00 | 8,940.00 | 8,500.00 | 8,760.00 | 7,358.47 | 41,019 |
| 2022-08-02 | 8,850.00 | 8,990.00 | 8,850.00 | 8,940.00 | 7,509.67 | 4,329 |
| 2022-08-01 | 8,990.00 | 8,990.00 | 8,830.00 | 8,900.00 | 7,476.07 | 2,979 |
| 2022-07-29 | 8,900.00 | 8,990.00 | 8,880.00 | 8,990.00 | 7,551.67 | 7,496 |
| 2022-07-28 | 8,760.00 | 8,970.00 | 8,760.00 | 8,960.00 | 7,526.47 | 14,776 |
| 2022-07-27 | 8,610.00 | 8,750.00 | 8,550.00 | 8,750.00 | 7,350.07 | 7,929 |
| 2022-07-26 | 8,620.00 | 8,710.00 | 8,570.00 | 8,640.00 | 7,257.67 | 8,209 |
| 2022-07-25 | 8,550.00 | 8,680.00 | 8,450.00 | 8,620.00 | 7,240.87 | 11,208 |
| 2022-07-22 | 8,600.00 | 8,900.00 | 8,410.00 | 8,620.00 | 7,240.87 | 26,120 |
| 2022-07-21 | 8,610.00 | 8,900.00 | 8,390.00 | 8,580.00 | 7,207.27 | 42,404 |
| 2022-07-20 | 8,840.00 | 8,890.00 | 8,570.00 | 8,570.00 | 7,198.87 | 20,328 |
| 2022-07-19 | 8,580.00 | 8,850.00 | 8,580.00 | 8,750.00 | 7,350.07 | 2,547 |
| 2022-07-18 | 8,500.00 | 8,750.00 | 8,500.00 | 8,750.00 | 7,350.07 | 5,512 |
| 2022-07-15 | 8,590.00 | 8,650.00 | 8,450.00 | 8,580.00 | 7,207.27 | 4,139 |
| 2022-07-14 | 8,600.00 | 8,620.00 | 8,520.00 | 8,610.00 | 7,232.47 | 4,253 |
| 2022-07-13 | 8,500.00 | 8,660.00 | 8,500.00 | 8,600.00 | 7,224.07 | 1,331 |
| 2022-07-12 | 8,640.00 | 8,640.00 | 8,510.00 | 8,570.00 | 7,198.87 | 13,173 |
| 2022-07-11 | 8,840.00 | 8,840.00 | 8,630.00 | 8,650.00 | 7,266.07 | 7,509 |
| 2022-07-08 | 8,950.00 | 8,950.00 | 8,780.00 | 8,840.00 | 7,425.67 | 7,371 |
| 2022-07-07 | 8,900.00 | 8,940.00 | 8,830.00 | 8,880.00 | 7,459.27 | 9,786 |
| 2022-07-06 | 9,000.00 | 9,110.00 | 8,750.00 | 8,940.00 | 7,509.67 | 4,363 |
| 2022-07-05 | 8,660.00 | 8,990.00 | 8,660.00 | 8,930.00 | 7,501.27 | 3,046 |
| 2022-07-04 | 8,980.00 | 8,980.00 | 8,710.00 | 8,760.00 | 7,358.47 | 4,443 |
| 2022-07-01 | 8,790.00 | 9,080.00 | 8,550.00 | 8,980.00 | 7,543.27 | 23,796 |
| 2022-06-30 | 8,980.00 | 9,130.00 | 8,790.00 | 8,790.00 | 7,383.67 | 13,868 |
| 2022-06-29 | 9,010.00 | 9,090.00 | 8,900.00 | 8,980.00 | 7,543.27 | 3,967 |
| 2022-06-28 | 9,140.00 | 9,180.00 | 9,020.00 | 9,110.00 | 7,652.47 | 4,518 |
| 2022-06-27 | 9,100.00 | 9,120.00 | 8,910.00 | 9,120.00 | 7,660.87 | 13,977 |
| 2022-06-24 | 9,000.00 | 9,010.00 | 8,720.00 | 9,000.00 | 7,560.07 | 14,790 |
| 2022-06-23 | 8,810.00 | 9,100.00 | 7,930.00 | 8,650.00 | 7,266.07 | 45,335 |
| 2022-06-22 | 9,030.00 | 9,130.00 | 8,680.00 | 8,810.00 | 7,400.47 | 8,580 |
| 2022-06-21 | 8,960.00 | 9,080.00 | 8,840.00 | 9,040.00 | 7,593.67 | 12,761 |
| 2022-06-20 | 8,980.00 | 9,060.00 | 8,530.00 | 8,960.00 | 7,526.47 | 32,789 |
| 2022-06-17 | 8,620.00 | 9,050.00 | 8,620.00 | 9,050.00 | 7,602.07 | 10,457 |
| 2022-06-16 | 8,810.00 | 9,090.00 | 8,600.00 | 9,050.00 | 7,602.07 | 23,691 |
| 2022-06-15 | 8,670.00 | 8,810.00 | 8,540.00 | 8,800.00 | 7,392.07 | 27,353 |
| 2022-06-14 | 8,520.00 | 8,850.00 | 8,510.00 | 8,850.00 | 7,434.07 | 24,893 |
| 2022-06-13 | 9,180.00 | 9,180.00 | 8,790.00 | 8,830.00 | 7,417.27 | 37,582 |
| 2022-06-10 | 9,390.00 | 9,390.00 | 9,190.00 | 9,240.00 | 7,761.67 | 13,439 |
| 2022-06-09 | 9,490.00 | 9,500.00 | 9,220.00 | 9,390.00 | 7,887.67 | 15,885 |
| 2022-06-08 | 9,480.00 | 9,670.00 | 9,460.00 | 9,480.00 | 7,963.27 | 7,718 |
| 2022-06-07 | 9,560.00 | 9,750.00 | 9,480.00 | 9,520.00 | 7,996.87 | 8,138 |
| 2022-06-03 | 9,520.00 | 9,640.00 | 9,510.00 | 9,550.00 | 8,022.07 | 22,369 |
| 2022-06-02 | 9,440.00 | 9,650.00 | 9,440.00 | 9,510.00 | 7,988.47 | 13,911 |
| 2022-05-31 | 9,500.00 | 9,620.00 | 9,420.00 | 9,430.00 | 7,921.27 | 13,770 |
| 2022-05-30 | 9,450.00 | 9,520.00 | 9,440.00 | 9,500.00 | 7,980.07 | 16,219 |
| 2022-05-27 | 9,410.00 | 9,470.00 | 9,360.00 | 9,410.00 | 7,904.47 | 14,521 |
| 2022-05-26 | 9,410.00 | 9,470.00 | 9,350.00 | 9,400.00 | 7,896.07 | 15,878 |
| 2022-05-25 | 9,350.00 | 9,490.00 | 9,350.00 | 9,400.00 | 7,896.07 | 11,290 |
| 2022-05-24 | 9,510.00 | 9,570.00 | 9,400.00 | 9,400.00 | 7,896.07 | 11,390 |
| 2022-05-23 | 9,520.00 | 9,570.00 | 9,450.00 | 9,500.00 | 7,980.07 | 15,864 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2025-03-13 | 120.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.