Daewon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,920.00 | 9,080.00 | 8,910.00 | 9,060.00 | 7,610.47 | 3,909 |
| 2022-02-18 | 9,100.00 | 9,120.00 | 8,890.00 | 9,100.00 | 7,644.07 | 3,485 |
| 2022-02-17 | 9,130.00 | 9,190.00 | 8,930.00 | 9,130.00 | 7,669.27 | 18,136 |
| 2022-02-16 | 9,200.00 | 9,200.00 | 9,030.00 | 9,130.00 | 7,669.27 | 6,931 |
| 2022-02-15 | 8,860.00 | 9,050.00 | 8,800.00 | 8,860.00 | 7,442.47 | 19,002 |
| 2022-02-14 | 9,060.00 | 9,110.00 | 8,710.00 | 8,860.00 | 7,442.47 | 21,362 |
| 2022-02-11 | 9,260.00 | 9,350.00 | 9,170.00 | 9,170.00 | 7,702.87 | 8,374 |
| 2022-02-10 | 9,440.00 | 9,440.00 | 9,240.00 | 9,310.00 | 7,820.47 | 20,014 |
| 2022-02-09 | 9,190.00 | 9,370.00 | 9,190.00 | 9,340.00 | 7,845.67 | 16,620 |
| 2022-02-08 | 9,210.00 | 9,320.00 | 9,080.00 | 9,190.00 | 7,719.67 | 12,108 |
| 2022-02-07 | 9,360.00 | 9,360.00 | 9,140.00 | 9,230.00 | 7,753.27 | 17,509 |
| 2022-02-04 | 8,960.00 | 9,150.00 | 8,960.00 | 9,120.00 | 7,660.87 | 12,269 |
| 2022-02-03 | 9,100.00 | 9,140.00 | 8,980.00 | 9,050.00 | 7,602.07 | 15,285 |
| 2022-01-28 | 8,800.00 | 9,670.00 | 8,700.00 | 8,970.00 | 7,534.87 | 86,426 |
| 2022-01-27 | 8,980.00 | 8,990.00 | 8,550.00 | 8,590.00 | 7,215.67 | 34,051 |
| 2022-01-26 | 8,940.00 | 9,080.00 | 8,880.00 | 8,880.00 | 7,459.27 | 18,720 |
| 2022-01-25 | 9,050.00 | 9,260.00 | 8,890.00 | 8,950.00 | 7,518.07 | 28,487 |
| 2022-01-24 | 8,860.00 | 9,220.00 | 8,860.00 | 9,160.00 | 7,694.47 | 22,933 |
| 2022-01-21 | 9,230.00 | 9,380.00 | 9,160.00 | 9,180.00 | 7,711.27 | 13,265 |
| 2022-01-20 | 9,230.00 | 9,290.00 | 9,140.00 | 9,230.00 | 7,753.27 | 11,769 |
| 2022-01-19 | 9,300.00 | 9,300.00 | 9,140.00 | 9,150.00 | 7,686.07 | 18,768 |
| 2022-01-18 | 9,410.00 | 9,450.00 | 9,190.00 | 9,240.00 | 7,761.67 | 30,273 |
| 2022-01-17 | 9,400.00 | 9,440.00 | 9,320.00 | 9,410.00 | 7,904.47 | 6,918 |
| 2022-01-14 | 9,300.00 | 9,460.00 | 9,300.00 | 9,420.00 | 7,912.87 | 7,100 |
| 2022-01-13 | 9,540.00 | 9,630.00 | 9,370.00 | 9,400.00 | 7,896.07 | 25,338 |
| 2022-01-12 | 9,410.00 | 9,540.00 | 9,410.00 | 9,540.00 | 8,013.67 | 10,727 |
| 2022-01-11 | 9,480.00 | 9,570.00 | 9,360.00 | 9,450.00 | 7,938.07 | 26,221 |
| 2022-01-10 | 9,390.00 | 9,570.00 | 9,320.00 | 9,550.00 | 8,022.07 | 32,493 |
| 2022-01-07 | 9,350.00 | 9,430.00 | 9,280.00 | 9,390.00 | 7,887.67 | 11,890 |
| 2022-01-06 | 9,270.00 | 9,420.00 | 9,270.00 | 9,360.00 | 7,862.47 | 23,237 |
| 2022-01-05 | 9,310.00 | 9,480.00 | 9,300.00 | 9,390.00 | 7,887.67 | 20,719 |
| 2022-01-04 | 9,350.00 | 9,400.00 | 9,270.00 | 9,310.00 | 7,820.47 | 34,688 |
| 2022-01-03 | 9,370.00 | 9,490.00 | 9,300.00 | 9,390.00 | 7,887.67 | 14,166 |
| 2021-12-30 | 9,320.00 | 9,470.00 | 9,260.00 | 9,380.00 | 7,879.27 | 9,948 |
| 2021-12-29 | 9,400.00 | 9,420.00 | 9,260.00 | 9,320.00 | 7,828.87 | 19,794 |
| 2021-12-28 | 9,530.00 | 9,600.00 | 9,410.00 | 9,570.00 | 7,786.87 | 30,979 |
| 2021-12-27 | 9,540.00 | 9,570.00 | 9,410.00 | 9,570.00 | 7,786.87 | 24,901 |
| 2021-12-24 | 9,310.00 | 9,550.00 | 9,280.00 | 9,520.00 | 7,746.19 | 25,851 |
| 2021-12-23 | 9,290.00 | 9,470.00 | 9,280.00 | 9,300.00 | 7,567.18 | 16,281 |
| 2021-12-22 | 9,320.00 | 9,410.00 | 9,280.00 | 9,290.00 | 7,559.04 | 12,707 |
| 2021-12-21 | 9,270.00 | 9,450.00 | 9,250.00 | 9,310.00 | 7,575.32 | 7,561 |
| 2021-12-20 | 9,370.00 | 9,380.00 | 9,300.00 | 9,310.00 | 7,575.32 | 9,805 |
| 2021-12-17 | 9,430.00 | 9,460.00 | 9,320.00 | 9,420.00 | 7,664.82 | 9,900 |
| 2021-12-16 | 9,340.00 | 9,490.00 | 9,290.00 | 9,430.00 | 7,672.96 | 19,301 |
| 2021-12-15 | 9,250.00 | 9,600.00 | 9,250.00 | 9,340.00 | 7,599.73 | 11,186 |
| 2021-12-14 | 9,480.00 | 9,480.00 | 9,240.00 | 9,270.00 | 7,542.77 | 20,524 |
| 2021-12-13 | 9,450.00 | 9,480.00 | 9,300.00 | 9,330.00 | 7,591.59 | 9,887 |
| 2021-12-10 | 9,420.00 | 9,700.00 | 9,310.00 | 9,310.00 | 7,575.32 | 12,598 |
| 2021-12-09 | 9,400.00 | 9,490.00 | 9,300.00 | 9,410.00 | 7,656.68 | 13,969 |
| 2021-12-08 | 9,600.00 | 9,600.00 | 9,330.00 | 9,410.00 | 7,656.68 | 19,165 |
| 2021-12-07 | 9,410.00 | 9,590.00 | 9,330.00 | 9,410.00 | 7,656.68 | 13,003 |
| 2021-12-06 | 9,460.00 | 9,590.00 | 9,260.00 | 9,390.00 | 7,640.41 | 14,953 |
| 2021-12-03 | 9,500.00 | 9,500.00 | 9,350.00 | 9,450.00 | 7,689.23 | 8,014 |
| 2021-12-02 | 9,000.00 | 9,400.00 | 8,930.00 | 9,310.00 | 7,575.32 | 20,500 |
| 2021-12-01 | 9,040.00 | 9,190.00 | 8,800.00 | 9,100.00 | 7,404.44 | 29,069 |
| 2021-11-30 | 9,330.00 | 9,490.00 | 9,020.00 | 9,040.00 | 7,355.62 | 50,509 |
| 2021-11-29 | 9,360.00 | 9,490.00 | 9,270.00 | 9,310.00 | 7,575.32 | 43,818 |
| 2021-11-26 | 9,800.00 | 9,840.00 | 9,540.00 | 9,590.00 | 7,803.14 | 40,861 |
| 2021-11-25 | 10,000.00 | 10,000.00 | 9,720.00 | 9,790.00 | 7,965.88 | 28,909 |
| 2021-11-24 | 9,680.00 | 10,200.00 | 9,680.00 | 9,960.00 | 8,104.20 | 53,894 |
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.