Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea · Delayed Price · Currency is KRW 14,270
-10 (-0.07%)
At close: Dec 29, 2025
Daewon Sanup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14,280.00 | 14,310.00 | 14,050.00 | 14,160.00 | 14,160.00 | -0.77% | 16,338 |
| Dec 29, 2025 | 14,480.00 | 14,490.00 | 14,070.00 | 14,270.00 | 14,270.00 | -1.45% | 17,917 |
| Dec 26, 2025 | 14,570.00 | 14,670.00 | 14,090.00 | 14,480.00 | 14,280.00 | -0.62% | 60,336 |
| Dec 24, 2025 | 14,540.00 | 14,770.00 | 14,430.00 | 14,570.00 | 14,368.76 | 0.97% | 17,547 |
| Dec 23, 2025 | 14,590.00 | 14,590.00 | 14,070.00 | 14,430.00 | 14,230.69 | -0.14% | 49,119 |
| Dec 22, 2025 | 14,440.00 | 14,650.00 | 14,250.00 | 14,450.00 | 14,250.41 | 0.07% | 23,054 |
| Dec 19, 2025 | 14,660.00 | 14,660.00 | 14,220.00 | 14,440.00 | 14,240.55 | 0.14% | 34,888 |
| Dec 18, 2025 | 14,540.00 | 14,700.00 | 14,000.00 | 14,420.00 | 14,220.83 | -1.03% | 36,531 |
| Dec 17, 2025 | 15,100.00 | 15,100.00 | 14,280.00 | 14,570.00 | 14,368.76 | -0.88% | 54,543 |
| Dec 16, 2025 | 15,320.00 | 15,890.00 | 14,680.00 | 14,700.00 | 14,496.96 | -3.86% | 58,531 |
| Dec 15, 2025 | 14,500.00 | 16,100.00 | 14,300.00 | 15,290.00 | 15,078.81 | 3.73% | 215,778 |
| Dec 12, 2025 | 14,900.00 | 15,050.00 | 14,400.00 | 14,740.00 | 14,536.41 | 0.82% | 45,807 |
| Dec 11, 2025 | 14,420.00 | 14,690.00 | 14,300.00 | 14,620.00 | 14,418.07 | 2.31% | 37,659 |
| Dec 10, 2025 | 14,990.00 | 14,990.00 | 14,260.00 | 14,290.00 | 14,092.62 | -4.92% | 63,677 |
| Dec 9, 2025 | 15,050.00 | 15,050.00 | 14,380.00 | 15,030.00 | 14,822.40 | 0.40% | 58,363 |
| Dec 8, 2025 | 14,580.00 | 15,050.00 | 14,420.00 | 14,970.00 | 14,763.23 | 2.89% | 57,439 |
| Dec 5, 2025 | 14,200.00 | 14,690.00 | 14,050.00 | 14,550.00 | 14,349.03 | 3.41% | 41,817 |
| Dec 4, 2025 | 14,850.00 | 14,850.00 | 13,940.00 | 14,070.00 | 13,875.66 | -5.12% | 59,787 |
| Dec 3, 2025 | 14,380.00 | 14,830.00 | 14,300.00 | 14,830.00 | 14,625.17 | 3.13% | 42,440 |
| Dec 2, 2025 | 14,070.00 | 14,500.00 | 13,530.00 | 14,380.00 | 14,181.38 | 2.57% | 53,991 |
| Dec 1, 2025 | 13,650.00 | 14,270.00 | 13,630.00 | 14,020.00 | 13,826.35 | 2.79% | 62,281 |
| Nov 28, 2025 | 13,390.00 | 13,890.00 | 13,380.00 | 13,640.00 | 13,451.60 | 2.10% | 50,438 |
| Nov 27, 2025 | 13,720.00 | 13,800.00 | 13,300.00 | 13,360.00 | 13,175.47 | -2.62% | 34,757 |
| Nov 26, 2025 | 13,830.00 | 13,830.00 | 13,230.00 | 13,720.00 | 13,530.50 | 0.59% | 42,824 |
| Nov 25, 2025 | 13,630.00 | 14,060.00 | 13,300.00 | 13,640.00 | 13,451.60 | 0.07% | 68,551 |
| Nov 24, 2025 | 14,020.00 | 14,170.00 | 13,300.00 | 13,630.00 | 13,441.74 | -3.81% | 79,894 |
| Nov 21, 2025 | 14,060.00 | 14,680.00 | 13,270.00 | 14,170.00 | 13,974.28 | -0.63% | 166,858 |
| Nov 20, 2025 | 13,270.00 | 14,950.00 | 13,220.00 | 14,260.00 | 14,063.04 | 8.19% | 512,110 |
| Nov 19, 2025 | 12,010.00 | 15,000.00 | 12,010.00 | 13,180.00 | 12,997.96 | 11.32% | 1,890,594 |
| Nov 18, 2025 | 11,830.00 | 11,880.00 | 11,470.00 | 11,840.00 | 11,676.46 | -1.33% | 55,260 |
| Nov 17, 2025 | 12,330.00 | 12,350.00 | 11,590.00 | 12,000.00 | 11,834.25 | -2.68% | 78,978 |
| Nov 14, 2025 | 12,330.00 | 12,370.00 | 11,840.00 | 12,330.00 | 12,159.70 | - | 16,955 |
| Nov 13, 2025 | 12,500.00 | 12,530.00 | 11,930.00 | 12,330.00 | 12,159.70 | -1.28% | 18,123 |
| Nov 12, 2025 | 12,350.00 | 12,650.00 | 11,800.00 | 12,490.00 | 12,317.49 | 1.13% | 31,188 |
| Nov 11, 2025 | 12,150.00 | 12,850.00 | 12,150.00 | 12,350.00 | 12,179.42 | 1.65% | 32,735 |
| Nov 10, 2025 | 12,180.00 | 12,300.00 | 11,860.00 | 12,150.00 | 11,982.18 | 0.50% | 21,388 |
| Nov 7, 2025 | 11,720.00 | 12,100.00 | 11,720.00 | 12,090.00 | 11,923.01 | 3.16% | 29,554 |
| Nov 6, 2025 | 11,380.00 | 11,870.00 | 11,300.00 | 11,720.00 | 11,558.12 | 3.08% | 34,812 |
| Nov 5, 2025 | 11,610.00 | 11,610.00 | 11,120.00 | 11,370.00 | 11,212.96 | -2.07% | 54,952 |
| Nov 4, 2025 | 11,310.00 | 11,640.00 | 11,260.00 | 11,610.00 | 11,449.64 | 2.74% | 19,362 |
| Nov 3, 2025 | 11,350.00 | 11,620.00 | 11,240.00 | 11,300.00 | 11,143.92 | -0.18% | 29,681 |
| Oct 31, 2025 | 11,840.00 | 11,890.00 | 11,250.00 | 11,320.00 | 11,163.65 | -3.25% | 39,859 |
| Oct 30, 2025 | 12,130.00 | 12,560.00 | 11,400.00 | 11,700.00 | 11,538.40 | -2.09% | 106,687 |
| Oct 29, 2025 | 11,980.00 | 12,060.00 | 11,820.00 | 11,950.00 | 11,784.94 | -0.25% | 11,894 |
| Oct 28, 2025 | 11,900.00 | 12,040.00 | 11,730.00 | 11,980.00 | 11,814.53 | 0.67% | 24,931 |
| Oct 27, 2025 | 11,850.00 | 11,970.00 | 11,700.00 | 11,900.00 | 11,735.64 | 1.28% | 19,385 |
| Oct 24, 2025 | 11,700.00 | 11,830.00 | 11,550.00 | 11,750.00 | 11,587.71 | 0.95% | 12,365 |
| Oct 23, 2025 | 11,850.00 | 11,900.00 | 11,480.00 | 11,640.00 | 11,479.23 | -1.77% | 15,431 |
| Oct 22, 2025 | 11,650.00 | 11,880.00 | 11,380.00 | 11,850.00 | 11,686.33 | 2.33% | 19,061 |
| Oct 21, 2025 | 11,680.00 | 11,850.00 | 11,470.00 | 11,580.00 | 11,420.06 | -0.52% | 25,709 |