DWS - Price History

Monthly price history for 014820.KS (DWS)

DateAdjusted priceReal price
May 2024 ₩42,400 ₩42,400
April 2024 ₩43,000 ₩43,000
March 2024 ₩43,000 ₩43,000
February 2024 ₩34,083 ₩34,550
January 2024 ₩30,384 ₩30,800
December 2023 ₩34,034 ₩34,500
November 2023 ₩33,541 ₩34,000
October 2023 ₩27,918 ₩28,300
September 2023 ₩29,595 ₩30,000
August 2023 ₩34,379 ₩34,850
July 2023 ₩41,531 ₩42,100
June 2023 ₩36,599 ₩37,100
May 2023 ₩39,854 ₩40,400
April 2023 ₩42,320 ₩42,900
March 2023 ₩42,172 ₩42,750
February 2023 ₩39,065 ₩39,600
January 2023 ₩43,159 ₩43,750
December 2022 ₩40,051 ₩40,600
November 2022 ₩49,317 ₩50,700
October 2022 ₩44,697 ₩45,950
September 2022 ₩44,551 ₩45,800
August 2022 ₩52,624 ₩54,100
July 2022 ₩53,278 ₩54,400
June 2022 ₩52,887 ₩54,000
May 2022 ₩53,866 ₩55,000
April 2022 ₩58,175 ₩59,400
March 2022 ₩57,686 ₩58,900
February 2022 ₩51,907 ₩53,000
January 2022 ₩50,928 ₩52,000
December 2021 ₩50,144 ₩51,200
November 2021 ₩50,145 ₩51,800
October 2021 ₩50,436 ₩52,100
September 2021 ₩61,181 ₩63,200
August 2021 ₩54,889 ₩56,700
July 2021 ₩41,772 ₩43,150
June 2021 ₩43,369 ₩44,800
May 2021 ₩43,127 ₩44,550
April 2021 ₩41,965 ₩43,350
March 2021 ₩46,902 ₩48,450
February 2021 ₩48,500 ₩50,100
January 2021 ₩43,563 ₩45,000
December 2020 ₩34,560 ₩35,700
November 2020 ₩28,798 ₩30,300
October 2020 ₩21,575 ₩22,700
September 2020 ₩22,240 ₩23,400
August 2020 ₩20,909 ₩22,000
July 2020 ₩20,102 ₩21,150
June 2020 ₩20,007 ₩21,050
May 2020 ₩22,810 ₩24,000
April 2020 ₩21,005 ₩22,100
March 2020 ₩18,391 ₩19,350
February 2020 ₩21,005 ₩22,100
January 2020 ₩24,046 ₩25,300
December 2019 ₩27,943 ₩29,400
November 2019 ₩27,376 ₩29,300
October 2019 ₩32,187 ₩34,450
September 2019 ₩36,812 ₩39,400
August 2019 ₩36,018 ₩38,550
July 2019 ₩35,317 ₩37,800
June 2019 ₩40,223 ₩43,050
May 2019 ₩34,383 ₩36,800
April 2019 ₩33,262 ₩35,600
March 2019 ₩33,168 ₩35,500
February 2019 ₩27,936 ₩29,900
January 2019 ₩27,703 ₩29,650
December 2018 ₩25,554 ₩27,350
November 2018 ₩27,426 ₩29,900
October 2018 ₩24,399 ₩26,600
September 2018 ₩28,573 ₩31,150
August 2018 ₩29,674 ₩32,350
July 2018 ₩30,774 ₩33,550
June 2018 ₩30,958 ₩33,750
May 2018 ₩33,618 ₩36,650
April 2018 ₩41,323 ₩45,050
March 2018 ₩42,378 ₩46,200
February 2018 ₩44,579 ₩48,600
January 2018 ₩47,882 ₩52,200
December 2017 ₩43,112 ₩47,000
November 2017 ₩44,274 ₩48,800
October 2017 ₩43,911 ₩48,400
September 2017 ₩47,450 ₩52,300
August 2017 ₩48,357 ₩53,300
July 2017 ₩48,266 ₩53,200
June 2017 ₩49,808 ₩54,900
May 2017 ₩51,079 ₩56,300
April 2017 ₩52,167 ₩57,500
March 2017 ₩55,796 ₩61,500
February 2017 ₩57,792 ₩63,700
January 2017 ₩60,242 ₩66,400
December 2016 ₩54,163 ₩59,700
November 2016 ₩57,921 ₩64,100
October 2016 ₩50,511 ₩55,900
September 2016 ₩53,674 ₩59,400
August 2016 ₩53,583 ₩59,300
July 2016 ₩56,836 ₩62,900
June 2016 ₩59,547 ₩65,900
May 2016 ₩63,252 ₩70,000
April 2016 ₩71,294 ₩78,900
March 2016 ₩68,222 ₩75,500
February 2016 ₩63,433 ₩70,200
January 2016 ₩72,107 ₩79,800
December 2015 ₩79,698 ₩88,200
November 2015 ₩74,392 ₩82,600
October 2015 ₩71,600 ₩79,500
September 2015 ₩80,876 ₩89,800
August 2015 ₩86,100 ₩95,600
July 2015 ₩103,572 ₩115,000
June 2015 ₩73,851 ₩82,000
May 2015 ₩73,851 ₩82,000
April 2015 ₩48,273 ₩53,600
March 2015 ₩33,503 ₩37,200
February 2015 ₩24,947 ₩27,700
January 2015 ₩21,120 ₩23,450
December 2014 ₩21,660 ₩24,050
November 2014 ₩25,415 ₩28,500
October 2014 ₩24,791 ₩27,800
September 2014 ₩19,931 ₩22,350
August 2014 ₩13,020 ₩14,600
July 2014 ₩10,612 ₩11,900
June 2014 ₩10,032 ₩11,250
May 2014 ₩9,854 ₩11,050
April 2014 ₩8,632 ₩9,680
March 2014 ₩8,329 ₩9,340
February 2014 ₩8,338 ₩9,350
January 2014 ₩7,669 ₩8,600
December 2013 ₩7,732 ₩8,670
November 2013 ₩7,580 ₩8,500
October 2013 ₩6,242 ₩7,000
September 2013 ₩6,430 ₩7,210
August 2013 ₩6,242 ₩7,000
July 2013 ₩6,421 ₩7,200
June 2013 ₩7,152 ₩8,020
May 2013 ₩7,937 ₩8,900
April 2013 ₩8,293 ₩9,300
March 2013 ₩8,338 ₩9,350
February 2013 ₩8,918 ₩10,000
January 2013 ₩9,319 ₩10,450
December 2012 ₩10,612 ₩1,190
November 2012 ₩9,809 ₩1,100
October 2012 ₩9,274 ₩1,040
September 2012 ₩9,676 ₩1,085
August 2012 ₩8,891 ₩997
July 2012 ₩8,525 ₩956
June 2012 ₩9,319 ₩1,045
May 2012 ₩9,363 ₩1,050
April 2012 ₩11,147 ₩1,250
March 2012 ₩10,166 ₩1,140
February 2012 ₩10,969 ₩1,230
January 2012 ₩9,765 ₩1,095
December 2011 ₩10,389 ₩1,165
November 2011 ₩7,999 ₩897
October 2011 ₩8,775 ₩984
September 2011 ₩9,185 ₩1,030
August 2011 ₩9,676 ₩1,085
July 2011 ₩11,905 ₩1,335
June 2011 ₩11,102 ₩1,245
May 2011 ₩9,899 ₩1,110
April 2011 ₩11,994 ₩1,345
March 2011 ₩11,860 ₩1,330
February 2011 ₩12,395 ₩1,390
January 2011 ₩13,867 ₩1,555
December 2010 ₩14,536 ₩1,630
November 2010 ₩13,689 ₩1,535
October 2010 ₩13,689 ₩1,535
September 2010 ₩13,644 ₩1,530
August 2010 ₩11,325 ₩1,270
July 2010 ₩11,415 ₩1,280
June 2010 ₩12,351 ₩1,385
May 2010 ₩12,039 ₩1,350
April 2010 ₩15,873 ₩1,780
March 2010 ₩12,931 ₩1,450
February 2010 ₩12,841 ₩1,440
January 2010 ₩14,045 ₩1,575
December 2009 ₩15,204 ₩1,705
November 2009 ₩13,689 ₩1,535
October 2009 ₩12,529 ₩1,405
September 2009 ₩12,886 ₩1,445
August 2009 ₩12,708 ₩1,425
July 2009 ₩12,752 ₩1,430
June 2009 ₩11,102 ₩1,245
May 2009 ₩12,574 ₩1,410
April 2009 ₩13,599 ₩1,525
March 2009 ₩11,415 ₩1,280
February 2009 ₩9,497 ₩1,065
January 2009 ₩10,389 ₩1,165
December 2008 ₩9,899 ₩1,110
November 2008 ₩8,233 ₩965
October 2008 ₩8,702 ₩1,020
September 2008 ₩14,418 ₩1,690
August 2008 ₩15,357 ₩1,800
July 2008 ₩18,258 ₩2,140
June 2008 ₩21,841 ₩2,560
May 2008 ₩20,092 ₩2,355
April 2008 ₩21,116 ₩2,475
March 2008 ₩18,897 ₩2,215
February 2008 ₩19,879 ₩2,330
January 2008 ₩17,618 ₩2,065
December 2007 ₩23,248 ₩2,725
November 2007 ₩28,990 ₩3,520
October 2007 ₩19,601 ₩2,380
September 2007 ₩21,496 ₩2,610
August 2007 ₩20,713 ₩2,515
July 2007 ₩20,013 ₩2,430
June 2007 ₩17,048 ₩2,070
May 2007 ₩16,472 ₩2,000
April 2007 ₩15,072 ₩1,830
March 2007 ₩15,483 ₩1,880
February 2007 ₩14,536 ₩1,765
January 2007 ₩14,577 ₩1,770
December 2006 ₩17,172 ₩2,085
November 2006 ₩15,984 ₩2,035
October 2006 ₩15,159 ₩1,930
September 2006 ₩15,748 ₩2,005
August 2006 ₩16,495 ₩2,100
July 2006 ₩15,631 ₩1,990
June 2006 ₩16,455 ₩2,095
May 2006 ₩16,337 ₩2,080
April 2006 ₩18,537 ₩2,360
March 2006 ₩15,316 ₩1,950
February 2006 ₩16,809 ₩2,140
January 2006 ₩17,476 ₩2,225
December 2005 ₩20,422 ₩2,600
November 2005 ₩16,489 ₩2,185
October 2005 ₩14,263 ₩1,890
September 2005 ₩14,338 ₩1,900
August 2005 ₩12,829 ₩1,700
July 2005 ₩14,565 ₩1,930
June 2005 ₩10,263 ₩1,360
May 2005 ₩10,942 ₩1,450
April 2005 ₩8,565 ₩1,135
March 2005 ₩11,735 ₩1,555
February 2005 ₩14,942 ₩1,980
January 2005 ₩15,244 ₩2,020
December 2004 ₩8,339 ₩1,105
November 2004 ₩6,716 ₩890
October 2004 ₩6,075 ₩805
September 2004 ₩6,150 ₩815
August 2004 ₩7,207 ₩955
July 2004 ₩5,735 ₩760
June 2004 ₩7,320 ₩970
May 2004 ₩8,452 ₩1,120
April 2004 ₩10,942 ₩1,450
March 2004 ₩10,490 ₩1,390
February 2004 ₩11,320 ₩1,500
January 2004 ₩11,169 ₩1,480
December 2003 ₩12,678 ₩1,680
November 2003 ₩13,320 ₩1,765
October 2003 ₩12,791 ₩1,695
September 2003 ₩11,433 ₩1,515
August 2003 ₩14,112 ₩1,870
July 2003 ₩13,282 ₩1,760
June 2003 ₩15,433 ₩2,045
May 2003 ₩14,942 ₩1,980
April 2003 ₩16,300 ₩2,160
March 2003 ₩13,055 ₩1,730
February 2003 ₩13,508 ₩1,790
January 2003 ₩12,603 ₩1,670
December 2002 ₩14,187 ₩1,880
November 2002 ₩17,815 ₩2,420
October 2002 ₩18,625 ₩2,530
September 2002 ₩17,152 ₩2,330
August 2002 ₩24,808 ₩3,370
July 2002 ₩21,017 ₩2,855
June 2002 ₩20,244 ₩2,750
May 2002 ₩27,974 ₩3,800
April 2002 ₩31,507 ₩4,280
March 2002 ₩44,389 ₩6,030
February 2002 ₩31,031 ₩4,215
January 2002 ₩33,086 ₩4,494
December 2001 ₩19,386 ₩2,633
November 2001 ₩23,085 ₩3,136
October 2001 ₩19,112 ₩2,596
September 2001 ₩11,440 ₩1,554
August 2001 ₩16,166 ₩2,196
July 2001 ₩21,989 ₩2,987
June 2001 ₩31,168 ₩4,234
May 2001 ₩29,524 ₩4,011
April 2001 ₩36,580 ₩4,969
March 2001 ₩34,456 ₩4,681
February 2001 ₩43,088 ₩5,853
January 2001 ₩50,349 ₩6,839
December 2000 ₩41,912 ₩5,807
November 2000 ₩51,651 ₩7,156
October 2000 ₩58,098 ₩8,049
September 2000 ₩63,808 ₩8,840
August 2000 ₩75,226 ₩10,422
July 2000 ₩80,263 ₩11,120
June 2000 ₩63,472 ₩8,794
May 2000 ₩70,188 ₩9,724
April 2000 ₩73,211 ₩10,143
March 2000 ₩86,308 ₩11,957
February 2000 ₩112,839 ₩15,633
January 2000 ₩96,047 ₩13,307
December 1999 ₩105,667 ₩14,702
November 1999 ₩120,380 ₩16,750
October 1999 ₩90,285 ₩12,562
September 1999 ₩81,591 ₩11,353
August 1999 ₩88,613 ₩12,330
July 1999 ₩106,670 ₩14,842
June 1999 ₩46,146 ₩6,421
May 1999 ₩41,866 ₩5,825
April 1999 ₩48,152 ₩6,700
March 1999 ₩27,353 ₩3,806
February 1999 ₩22,404 ₩3,117
January 1999 ₩25,547 ₩3,555
December 1998 ₩25,716 ₩3,592
November 1998 ₩19,920 ₩2,782
October 1998 ₩17,954 ₩2,508
September 1998 ₩15,489 ₩2,163
August 1998 ₩13,324 ₩1,861
July 1998 ₩18,654 ₩2,605
June 1998 ₩15,123 ₩2,112
May 1998 ₩21,252 ₩2,968
April 1998 ₩29,646 ₩4,141
March 1998 ₩35,376 ₩4,941
February 1998 ₩44,236 ₩6,179
January 1998 ₩47,501 ₩6,635
December 1997 ₩31,380 ₩4,467
November 1997 ₩37,918 ₩5,397
October 1997 ₩30,727 ₩4,374
September 1997 ₩50,520 ₩7,191
August 1997 ₩53,015 ₩7,546
July 1997 ₩64,608 ₩9,196
June 1997 ₩67,363 ₩9,588
May 1997 ₩71,344 ₩10,155
April 1997 ₩73,487 ₩10,460
March 1997 ₩78,999 ₩11,244
February 1997 ₩72,875 ₩10,373
January 1997 ₩73,181 ₩10,416
December 1996 ₩76,239 ₩10,983
November 1996 ₩87,736 ₩12,639
October 1996 ₩101,653 ₩14,644
September 1996 ₩124,040 ₩17,869
August 1996 ₩117,990 ₩16,997
July 1996 ₩131,906 ₩19,002
June 1996 ₩107,098 ₩15,428
May 1996 ₩108,913 ₩15,690
April 1996 ₩85,618 ₩12,334
March 1996 ₩79,870 ₩11,506
February 1996 ₩73,214 ₩10,547
January 1996 ₩57,482 ₩8,281
December 1995 ₩51,923 ₩7,583

014820.KS

Price: ₩42,400

52 week price:
27600.00
52200.00

Earnings Per Share: 2353.82 KRW

P/E Ratio: 15.15

Exchange: KSC

Sector: Consumer Cyclical

Industry: Packaging & Containers

Market Capitalization: 1.3 trillion

Average Dividend Frequency: 1

Links: