Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,980
+80 (0.67%)
At close: Oct 28, 2025

Daewon Sanup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512,130.0012,560.0011,400.0011,700.0011,700.00-2.09%106,687
Oct 29, 202511,980.0012,060.0011,820.0011,950.0011,950.00-0.25%11,894
Oct 28, 202511,900.0012,040.0011,730.0011,980.0011,980.000.67%24,931
Oct 27, 202511,850.0011,970.0011,700.0011,900.0011,900.001.28%19,385
Oct 24, 202511,700.0011,830.0011,550.0011,750.0011,750.000.95%12,365
Oct 23, 202511,850.0011,900.0011,480.0011,640.0011,640.00-1.77%15,431
Oct 22, 202511,650.0011,880.0011,380.0011,850.0011,850.002.33%19,061
Oct 21, 202511,680.0011,850.0011,470.0011,580.0011,580.00-0.52%25,709
Oct 20, 202511,340.0011,640.0011,140.0011,640.0011,640.003.01%25,366
Oct 17, 202511,480.0011,480.0011,050.0011,300.0011,300.000.09%32,073
Oct 16, 202511,350.0011,600.0011,200.0011,290.0011,290.001.71%67,925
Oct 15, 202510,980.0011,140.0010,880.0011,100.0011,100.001.09%9,764
Oct 14, 202511,040.0011,040.0010,700.0010,980.0010,980.00-42,062
Oct 13, 202510,840.0010,990.0010,540.0010,980.0010,980.001.10%35,835
Oct 10, 202511,300.0011,310.0010,520.0010,860.0010,860.00-4.06%58,022
Oct 2, 202511,370.0011,490.0011,020.0011,320.0011,320.00-0.44%64,879
Oct 1, 202511,630.0011,630.0011,240.0011,370.0011,370.00-1.47%13,363
Sep 30, 202511,510.0011,590.0011,260.0011,540.0011,540.000.26%21,734
Sep 29, 202511,010.0011,580.0011,010.0011,510.0011,510.004.54%21,030
Sep 26, 202511,000.0011,010.0010,700.0011,010.0011,010.00-29,150
Sep 25, 202511,220.0011,270.0010,790.0011,010.0011,010.00-1.87%52,834
Sep 24, 202511,200.0011,300.0010,860.0011,220.0011,220.000.36%19,480
Sep 23, 202511,390.0011,390.0011,050.0011,180.0011,180.00-1.67%29,523
Sep 22, 202511,180.0011,370.0011,040.0011,370.0011,370.001.70%21,863
Sep 19, 202511,370.0011,670.0011,180.0011,180.0011,180.00-1.41%22,921
Sep 18, 202511,540.0011,590.0011,180.0011,340.0011,340.00-1.73%51,076
Sep 17, 202511,530.0011,580.0011,230.0011,540.0011,540.000.09%36,972
Sep 16, 202512,080.0012,080.0011,170.0011,530.0011,530.00-4.55%66,235
Sep 15, 202512,390.0012,540.0011,920.0012,080.0012,080.00-1.55%32,202
Sep 12, 202512,290.0012,370.0012,160.0012,270.0012,270.00-18,958
Sep 11, 202511,980.0012,270.0011,830.0012,270.0012,270.003.02%24,883
Sep 10, 202512,360.0012,360.0011,850.0011,910.0011,910.00-2.46%47,220
Sep 9, 202512,030.0012,290.0012,030.0012,210.0012,210.001.50%37,308
Sep 8, 202512,150.0012,340.0011,920.0012,030.0012,030.00-0.99%23,950
Sep 5, 202512,180.0012,370.0011,860.0012,150.0012,150.00-0.08%46,556
Sep 4, 202511,750.0012,270.0011,740.0012,160.0012,160.003.58%20,355
Sep 3, 202511,600.0011,740.0011,550.0011,740.0011,740.001.47%8,481
Sep 2, 202511,680.0011,850.0011,400.0011,570.0011,570.00-0.94%24,237
Sep 1, 202512,080.0012,090.0011,560.0011,680.0011,680.00-2.26%27,230
Aug 29, 202511,720.0012,370.0011,530.0011,950.0011,950.001.96%80,838
Aug 28, 202511,700.0011,980.0011,500.0011,720.0011,720.000.17%63,882
Aug 27, 202511,470.0011,800.0011,350.0011,700.0011,700.002.01%32,860
Aug 26, 202511,600.0011,610.0011,240.0011,470.0011,470.00-1.12%49,254
Aug 25, 202511,630.0011,730.0011,320.0011,600.0011,600.00-34,317
Aug 22, 202511,590.0011,680.0011,500.0011,600.0011,600.000.09%45,167
Aug 21, 202511,760.0012,040.0011,480.0011,590.0011,590.00-1.45%50,113
Aug 20, 202511,770.0011,770.0011,340.0011,760.0011,760.00-0.08%44,251
Aug 19, 202512,000.0012,110.0011,600.0011,770.0011,770.00-2.65%49,262
Aug 18, 202511,480.0012,910.0011,400.0012,090.0012,090.009.91%428,443
Aug 14, 202511,640.0011,640.0010,930.0011,000.0011,000.00-4.10%37,411