Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 9,420.00 | 9,590.00 | 9,400.00 | 9,510.00 | 7,988.47 | 17,290 |
| 2022-05-19 | 9,580.00 | 9,650.00 | 9,380.00 | 9,420.00 | 7,912.87 | 38,613 |
| 2022-05-18 | 9,890.00 | 9,930.00 | 9,710.00 | 9,720.00 | 8,164.87 | 36,801 |
| 2022-05-17 | 9,950.00 | 9,960.00 | 9,800.00 | 9,890.00 | 8,307.68 | 31,058 |
| 2022-05-16 | 9,840.00 | 10,100.00 | 9,840.00 | 9,920.00 | 8,332.88 | 18,471 |
| 2022-05-13 | 9,630.00 | 9,860.00 | 9,630.00 | 9,750.00 | 8,190.07 | 14,578 |
| 2022-05-12 | 9,930.00 | 9,970.00 | 9,550.00 | 9,630.00 | 8,089.27 | 40,131 |
| 2022-05-11 | 10,000.00 | 10,100.00 | 9,900.00 | 9,980.00 | 8,383.28 | 17,269 |
| 2022-05-10 | 10,100.00 | 10,100.00 | 9,860.00 | 10,000.00 | 8,400.08 | 43,191 |
| 2022-05-09 | 10,500.00 | 10,600.00 | 10,000.00 | 10,200.00 | 8,568.08 | 69,243 |
| 2022-05-06 | 10,300.00 | 10,600.00 | 10,300.00 | 10,550.00 | 8,862.08 | 210,573 |
| 2022-05-04 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 8,736.08 | 43,236 |
| 2022-05-03 | 10,150.00 | 10,550.00 | 10,100.00 | 10,400.00 | 8,736.08 | 73,655 |
| 2022-05-02 | 10,050.00 | 10,200.00 | 9,970.00 | 10,150.00 | 8,526.08 | 21,010 |
| 2022-04-29 | 10,050.00 | 10,200.00 | 9,980.00 | 10,150.00 | 8,526.08 | 22,179 |
| 2022-04-28 | 9,950.00 | 10,050.00 | 9,850.00 | 10,050.00 | 8,442.08 | 14,670 |
| 2022-04-27 | 9,910.00 | 9,990.00 | 9,720.00 | 9,860.00 | 8,282.48 | 23,022 |
| 2022-04-26 | 10,150.00 | 10,150.00 | 9,970.00 | 10,000.00 | 8,400.08 | 13,226 |
| 2022-04-25 | 10,200.00 | 10,300.00 | 9,990.00 | 9,990.00 | 8,391.68 | 27,869 |
| 2022-04-22 | 10,100.00 | 10,350.00 | 10,000.00 | 10,250.00 | 8,610.08 | 26,561 |
| 2022-04-21 | 10,300.00 | 10,400.00 | 10,200.00 | 10,250.00 | 8,610.08 | 20,157 |
| 2022-04-20 | 10,150.00 | 10,350.00 | 9,980.00 | 10,350.00 | 8,694.08 | 40,397 |
| 2022-04-19 | 10,100.00 | 10,150.00 | 9,980.00 | 10,100.00 | 8,484.08 | 20,267 |
| 2022-04-18 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 8,484.08 | 14,639 |
| 2022-04-15 | 10,050.00 | 10,250.00 | 10,000.00 | 10,250.00 | 8,610.08 | 15,260 |
| 2022-04-14 | 10,150.00 | 10,450.00 | 10,100.00 | 10,200.00 | 8,568.08 | 40,776 |
| 2022-04-13 | 10,050.00 | 10,100.00 | 9,960.00 | 10,100.00 | 8,484.08 | 14,122 |
| 2022-04-12 | 10,000.00 | 10,150.00 | 9,850.00 | 10,050.00 | 8,442.08 | 27,363 |
| 2022-04-11 | 10,250.00 | 10,350.00 | 10,050.00 | 10,100.00 | 8,484.08 | 29,458 |
| 2022-04-08 | 9,860.00 | 10,200.00 | 9,850.00 | 10,200.00 | 8,568.08 | 50,336 |
| 2022-04-07 | 10,250.00 | 10,250.00 | 9,850.00 | 9,850.00 | 8,274.08 | 54,730 |
| 2022-04-06 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 8,652.08 | 27,630 |
| 2022-04-05 | 10,200.00 | 10,350.00 | 10,150.00 | 10,250.00 | 8,610.08 | 38,020 |
| 2022-04-04 | 10,100.00 | 10,300.00 | 9,980.00 | 10,200.00 | 8,568.08 | 77,995 |
| 2022-04-01 | 9,790.00 | 10,000.00 | 9,710.00 | 9,920.00 | 8,332.88 | 40,336 |
| 2022-03-31 | 9,780.00 | 9,840.00 | 9,750.00 | 9,790.00 | 8,223.67 | 10,946 |
| 2022-03-30 | 9,950.00 | 9,950.00 | 9,740.00 | 9,800.00 | 8,232.07 | 20,242 |
| 2022-03-29 | 9,850.00 | 9,960.00 | 9,790.00 | 9,820.00 | 8,248.88 | 12,048 |
| 2022-03-28 | 10,000.00 | 10,050.00 | 9,830.00 | 9,830.00 | 8,257.28 | 19,206 |
| 2022-03-25 | 10,150.00 | 10,150.00 | 9,930.00 | 9,990.00 | 8,391.68 | 27,677 |
| 2022-03-24 | 9,870.00 | 10,100.00 | 9,740.00 | 10,000.00 | 8,400.08 | 39,649 |
| 2022-03-23 | 10,000.00 | 10,100.00 | 9,790.00 | 9,870.00 | 8,290.88 | 25,293 |
| 2022-03-22 | 9,760.00 | 9,940.00 | 9,760.00 | 9,900.00 | 8,316.08 | 30,606 |
| 2022-03-21 | 9,860.00 | 9,990.00 | 9,700.00 | 9,760.00 | 8,198.47 | 27,220 |
| 2022-03-18 | 9,960.00 | 9,990.00 | 9,740.00 | 9,740.00 | 8,181.67 | 35,361 |
| 2022-03-17 | 10,150.00 | 10,200.00 | 9,950.00 | 9,960.00 | 8,366.48 | 47,484 |
| 2022-03-16 | 9,840.00 | 10,300.00 | 9,730.00 | 10,100.00 | 8,484.08 | 116,905 |
| 2022-03-15 | 9,710.00 | 9,870.00 | 9,660.00 | 9,800.00 | 8,232.07 | 18,567 |
| 2022-03-14 | 9,830.00 | 9,920.00 | 9,620.00 | 9,830.00 | 8,257.28 | 33,455 |
| 2022-03-11 | 9,650.00 | 10,150.00 | 9,650.00 | 9,830.00 | 8,257.28 | 104,121 |
| 2022-03-10 | 9,400.00 | 9,750.00 | 9,400.00 | 9,640.00 | 8,097.67 | 65,340 |
| 2022-03-08 | 9,330.00 | 9,440.00 | 9,250.00 | 9,340.00 | 7,845.67 | 17,196 |
| 2022-03-07 | 9,490.00 | 9,490.00 | 9,330.00 | 9,380.00 | 7,879.27 | 14,886 |
| 2022-03-04 | 9,550.00 | 9,550.00 | 9,300.00 | 9,490.00 | 7,971.67 | 14,271 |
| 2022-03-03 | 9,520.00 | 9,580.00 | 9,420.00 | 9,480.00 | 7,963.27 | 29,832 |
| 2022-03-02 | 9,420.00 | 9,490.00 | 9,270.00 | 9,480.00 | 7,963.27 | 34,886 |
| 2022-02-28 | 9,000.00 | 10,400.00 | 8,910.00 | 9,370.00 | 7,870.87 | 320,463 |
| 2022-02-25 | 9,040.00 | 9,150.00 | 9,000.00 | 9,000.00 | 7,560.07 | 14,474 |
| 2022-02-24 | 9,140.00 | 9,150.00 | 8,910.00 | 9,080.00 | 7,627.27 | 15,148 |
| 2022-02-23 | 8,950.00 | 9,140.00 | 8,950.00 | 9,140.00 | 7,677.67 | 13,803 |
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.