Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea · Delayed Price · Currency is KRW 11,180
-160 (-1.41%)
At close: Sep 19, 2025
Daewon Sanup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,370.00 | 11,670.00 | 11,180.00 | 11,180.00 | 11,180.00 | -1.41% | 22,921 |
| Sep 18, 2025 | 11,540.00 | 11,590.00 | 11,180.00 | 11,340.00 | 11,340.00 | -1.73% | 51,076 |
| Sep 17, 2025 | 11,530.00 | 11,580.00 | 11,230.00 | 11,540.00 | 11,540.00 | 0.09% | 36,972 |
| Sep 16, 2025 | 12,080.00 | 12,080.00 | 11,170.00 | 11,530.00 | 11,530.00 | -4.55% | 66,235 |
| Sep 15, 2025 | 12,390.00 | 12,540.00 | 11,920.00 | 12,080.00 | 12,080.00 | -1.55% | 32,202 |
| Sep 12, 2025 | 12,290.00 | 12,370.00 | 12,160.00 | 12,270.00 | 12,270.00 | - | 18,958 |
| Sep 11, 2025 | 11,980.00 | 12,270.00 | 11,830.00 | 12,270.00 | 12,270.00 | 3.02% | 24,883 |
| Sep 10, 2025 | 12,360.00 | 12,360.00 | 11,850.00 | 11,910.00 | 11,910.00 | -2.46% | 47,220 |
| Sep 9, 2025 | 12,030.00 | 12,290.00 | 12,030.00 | 12,210.00 | 12,210.00 | 1.50% | 37,308 |
| Sep 8, 2025 | 12,150.00 | 12,340.00 | 11,920.00 | 12,030.00 | 12,030.00 | -0.99% | 23,950 |
| Sep 5, 2025 | 12,180.00 | 12,370.00 | 11,860.00 | 12,150.00 | 12,150.00 | -0.08% | 46,556 |
| Sep 4, 2025 | 11,750.00 | 12,270.00 | 11,740.00 | 12,160.00 | 12,160.00 | 3.58% | 20,355 |
| Sep 3, 2025 | 11,600.00 | 11,740.00 | 11,550.00 | 11,740.00 | 11,740.00 | 1.47% | 8,481 |
| Sep 2, 2025 | 11,680.00 | 11,850.00 | 11,400.00 | 11,570.00 | 11,570.00 | -0.94% | 24,237 |
| Sep 1, 2025 | 12,080.00 | 12,090.00 | 11,560.00 | 11,680.00 | 11,680.00 | -2.26% | 27,230 |
| Aug 29, 2025 | 11,720.00 | 12,370.00 | 11,530.00 | 11,950.00 | 11,950.00 | 1.96% | 80,838 |
| Aug 28, 2025 | 11,700.00 | 11,980.00 | 11,500.00 | 11,720.00 | 11,720.00 | 0.17% | 63,882 |
| Aug 27, 2025 | 11,470.00 | 11,800.00 | 11,350.00 | 11,700.00 | 11,700.00 | 2.01% | 32,860 |
| Aug 26, 2025 | 11,600.00 | 11,610.00 | 11,240.00 | 11,470.00 | 11,470.00 | -1.12% | 49,254 |
| Aug 25, 2025 | 11,630.00 | 11,730.00 | 11,320.00 | 11,600.00 | 11,600.00 | - | 34,317 |
| Aug 22, 2025 | 11,590.00 | 11,680.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.09% | 45,167 |
| Aug 21, 2025 | 11,760.00 | 12,040.00 | 11,480.00 | 11,590.00 | 11,590.00 | -1.45% | 50,113 |
| Aug 20, 2025 | 11,770.00 | 11,770.00 | 11,340.00 | 11,760.00 | 11,760.00 | -0.08% | 44,251 |
| Aug 19, 2025 | 12,000.00 | 12,110.00 | 11,600.00 | 11,770.00 | 11,770.00 | -2.65% | 49,262 |
| Aug 18, 2025 | 11,480.00 | 12,910.00 | 11,400.00 | 12,090.00 | 12,090.00 | 9.91% | 428,443 |
| Aug 14, 2025 | 11,640.00 | 11,640.00 | 10,930.00 | 11,000.00 | 11,000.00 | -4.10% | 37,411 |
| Aug 13, 2025 | 11,030.00 | 11,640.00 | 10,990.00 | 11,470.00 | 11,470.00 | 4.37% | 72,066 |
| Aug 12, 2025 | 10,930.00 | 11,090.00 | 10,880.00 | 10,990.00 | 10,990.00 | 0.64% | 22,773 |
| Aug 11, 2025 | 10,910.00 | 11,060.00 | 10,770.00 | 10,920.00 | 10,920.00 | 0.09% | 10,772 |
| Aug 8, 2025 | 11,160.00 | 11,160.00 | 10,780.00 | 10,910.00 | 10,910.00 | -2.24% | 16,096 |
| Aug 7, 2025 | 11,180.00 | 11,180.00 | 10,950.00 | 11,160.00 | 11,160.00 | 0.45% | 22,156 |
| Aug 6, 2025 | 10,800.00 | 11,130.00 | 10,680.00 | 11,110.00 | 11,110.00 | 2.87% | 31,134 |
| Aug 5, 2025 | 10,770.00 | 11,000.00 | 10,660.00 | 10,800.00 | 10,800.00 | 0.37% | 42,308 |
| Aug 4, 2025 | 10,650.00 | 10,890.00 | 10,650.00 | 10,760.00 | 10,760.00 | 1.03% | 58,445 |
| Aug 1, 2025 | 10,690.00 | 10,690.00 | 10,300.00 | 10,650.00 | 10,650.00 | -1.57% | 59,809 |
| Jul 31, 2025 | 11,380.00 | 11,550.00 | 10,600.00 | 10,820.00 | 10,820.00 | -4.59% | 41,784 |
| Jul 30, 2025 | 11,260.00 | 11,400.00 | 11,180.00 | 11,340.00 | 11,340.00 | 0.71% | 36,386 |
| Jul 29, 2025 | 11,270.00 | 11,280.00 | 10,850.00 | 11,260.00 | 11,260.00 | -0.09% | 15,871 |
| Jul 28, 2025 | 11,350.00 | 11,480.00 | 10,980.00 | 11,270.00 | 11,270.00 | -0.09% | 36,990 |
| Jul 25, 2025 | 11,300.00 | 11,390.00 | 11,050.00 | 11,280.00 | 11,280.00 | 0.09% | 48,588 |
| Jul 24, 2025 | 11,600.00 | 11,840.00 | 11,000.00 | 11,270.00 | 11,270.00 | -2.84% | 51,621 |
| Jul 23, 2025 | 11,480.00 | 11,730.00 | 11,310.00 | 11,600.00 | 11,600.00 | 1.05% | 75,747 |
| Jul 22, 2025 | 11,740.00 | 11,890.00 | 11,390.00 | 11,480.00 | 11,480.00 | -2.21% | 27,708 |
| Jul 21, 2025 | 11,900.00 | 11,900.00 | 10,800.00 | 11,740.00 | 11,740.00 | 0.95% | 58,378 |
| Jul 18, 2025 | 11,890.00 | 11,990.00 | 11,470.00 | 11,630.00 | 11,630.00 | -2.19% | 34,787 |
| Jul 17, 2025 | 12,040.00 | 12,080.00 | 11,420.00 | 11,890.00 | 11,890.00 | -1.25% | 89,650 |
| Jul 16, 2025 | 12,410.00 | 12,610.00 | 11,880.00 | 12,040.00 | 12,040.00 | -2.51% | 65,484 |
| Jul 15, 2025 | 12,270.00 | 12,770.00 | 12,120.00 | 12,350.00 | 12,350.00 | 1.15% | 87,386 |
| Jul 14, 2025 | 12,180.00 | 12,280.00 | 12,070.00 | 12,210.00 | 12,210.00 | 0.74% | 36,611 |
| Jul 11, 2025 | 12,130.00 | 12,290.00 | 11,870.00 | 12,120.00 | 12,120.00 | -0.08% | 47,476 |