Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea · Delayed Price · Currency is KRW 10,540
-150 (-1.40%)
At close: Jul 6, 2026
Daewon Sanup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 10,700.00 | 10,740.00 | 10,330.00 | 10,540.00 | 10,540.00 | -1.40% | 4,442 |
| Jul 3, 2026 | 10,700.00 | 10,750.00 | 10,300.00 | 10,690.00 | 10,690.00 | -0.09% | 6,428 |
| Jul 2, 2026 | 10,700.00 | 10,710.00 | 10,390.00 | 10,700.00 | 10,700.00 | - | 5,585 |
| Jul 1, 2026 | 10,600.00 | 10,710.00 | 10,420.00 | 10,700.00 | 10,700.00 | 2.10% | 8,605 |
| Jun 30, 2026 | 10,600.00 | 10,600.00 | 10,320.00 | 10,480.00 | 10,480.00 | -0.19% | 9,108 |
| Jun 29, 2026 | 9,990.00 | 10,880.00 | 9,800.00 | 10,500.00 | 10,500.00 | 4.27% | 17,902 |
| Jun 26, 2026 | 10,160.00 | 10,180.00 | 9,510.00 | 10,070.00 | 10,070.00 | -0.98% | 20,149 |
| Jun 25, 2026 | 10,140.00 | 10,360.00 | 9,980.00 | 10,170.00 | 10,170.00 | 0.39% | 14,454 |
| Jun 24, 2026 | 10,100.00 | 10,180.00 | 9,910.00 | 10,130.00 | 10,130.00 | -0.49% | 10,807 |
| Jun 23, 2026 | 10,290.00 | 10,290.00 | 9,910.00 | 10,180.00 | 10,180.00 | -0.10% | 35,297 |
| Jun 22, 2026 | 10,500.00 | 10,500.00 | 10,020.00 | 10,190.00 | 10,190.00 | -2.39% | 11,773 |
| Jun 19, 2026 | 10,950.00 | 10,950.00 | 10,250.00 | 10,440.00 | 10,440.00 | -3.60% | 14,817 |
| Jun 18, 2026 | 11,190.00 | 11,250.00 | 10,770.00 | 10,830.00 | 10,830.00 | -2.34% | 15,894 |
| Jun 17, 2026 | 11,100.00 | 11,500.00 | 11,090.00 | 11,090.00 | 11,090.00 | -0.18% | 21,733 |
| Jun 16, 2026 | 11,080.00 | 11,110.00 | 10,880.00 | 11,110.00 | 11,110.00 | 0.63% | 6,867 |
| Jun 15, 2026 | 11,150.00 | 11,150.00 | 10,910.00 | 11,040.00 | 11,040.00 | 1.01% | 8,538 |
| Jun 12, 2026 | 10,540.00 | 10,990.00 | 10,540.00 | 10,930.00 | 10,930.00 | 4.00% | 7,487 |
| Jun 11, 2026 | 10,470.00 | 10,530.00 | 10,210.00 | 10,510.00 | 10,510.00 | -0.19% | 10,895 |
| Jun 10, 2026 | 10,950.00 | 10,950.00 | 10,220.00 | 10,530.00 | 10,530.00 | 1.94% | 10,011 |
| Jun 9, 2026 | 10,600.00 | 10,630.00 | 9,930.00 | 10,330.00 | 10,330.00 | 5.30% | 7,643 |
| Jun 8, 2026 | 10,230.00 | 10,230.00 | 9,600.00 | 9,810.00 | 9,810.00 | -4.11% | 28,266 |
| Jun 5, 2026 | 10,110.00 | 10,400.00 | 9,920.00 | 10,230.00 | 10,230.00 | 1.19% | 10,342 |
| Jun 4, 2026 | 10,200.00 | 10,430.00 | 9,820.00 | 10,110.00 | 10,110.00 | 1.10% | 55,140 |
| Jun 2, 2026 | 10,090.00 | 10,140.00 | 9,850.00 | 10,000.00 | 10,000.00 | -1.86% | 39,234 |
| Jun 1, 2026 | 10,920.00 | 11,000.00 | 9,880.00 | 10,190.00 | 10,190.00 | -5.82% | 41,633 |
| May 29, 2026 | 11,270.00 | 11,270.00 | 10,790.00 | 10,820.00 | 10,820.00 | -2.52% | 18,707 |
| May 28, 2026 | 11,300.00 | 11,300.00 | 10,780.00 | 11,100.00 | 11,100.00 | -0.89% | 30,958 |
| May 27, 2026 | 11,750.00 | 11,850.00 | 11,110.00 | 11,200.00 | 11,200.00 | -4.60% | 50,412 |
| May 26, 2026 | 12,200.00 | 12,350.00 | 11,710.00 | 11,740.00 | 11,740.00 | -2.98% | 26,035 |
| May 22, 2026 | 11,800.00 | 12,980.00 | 11,700.00 | 12,100.00 | 12,100.00 | 4.40% | 29,204 |
| May 21, 2026 | 11,630.00 | 11,920.00 | 11,440.00 | 11,590.00 | 11,590.00 | 1.58% | 10,057 |
| May 20, 2026 | 12,030.00 | 12,030.00 | 11,350.00 | 11,410.00 | 11,410.00 | -3.63% | 29,026 |
| May 19, 2026 | 12,360.00 | 12,360.00 | 11,800.00 | 11,840.00 | 11,840.00 | -4.21% | 32,065 |
| May 18, 2026 | 12,680.00 | 12,680.00 | 11,900.00 | 12,360.00 | 12,360.00 | -2.91% | 43,196 |
| May 15, 2026 | 13,600.00 | 13,600.00 | 12,590.00 | 12,730.00 | 12,730.00 | -4.79% | 50,080 |
| May 14, 2026 | 13,610.00 | 13,610.00 | 13,120.00 | 13,370.00 | 13,370.00 | -0.74% | 15,494 |
| May 13, 2026 | 13,250.00 | 13,490.00 | 12,860.00 | 13,470.00 | 13,470.00 | 2.43% | 31,705 |
| May 12, 2026 | 13,740.00 | 13,740.00 | 12,820.00 | 13,150.00 | 13,150.00 | -2.59% | 33,021 |
| May 11, 2026 | 14,110.00 | 14,110.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.23% | 41,737 |
| May 8, 2026 | 13,850.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 0.79% | 47,856 |
| May 7, 2026 | 13,600.00 | 13,840.00 | 13,360.00 | 13,840.00 | 13,840.00 | 1.91% | 35,741 |
| May 6, 2026 | 13,780.00 | 13,970.00 | 13,450.00 | 13,580.00 | 13,580.00 | -0.95% | 42,078 |
| May 4, 2026 | 13,950.00 | 13,950.00 | 13,510.00 | 13,710.00 | 13,710.00 | -0.58% | 35,727 |
| Apr 30, 2026 | 14,050.00 | 14,050.00 | 13,680.00 | 13,790.00 | 13,790.00 | -1.36% | 32,317 |
| Apr 29, 2026 | 13,640.00 | 13,980.00 | 13,490.00 | 13,980.00 | 13,980.00 | 2.49% | 26,121 |
| Apr 28, 2026 | 13,670.00 | 13,670.00 | 13,510.00 | 13,640.00 | 13,640.00 | 0.44% | 20,517 |
| Apr 27, 2026 | 13,680.00 | 13,680.00 | 13,420.00 | 13,580.00 | 13,580.00 | 0.07% | 31,877 |
| Apr 24, 2026 | 13,570.00 | 13,580.00 | 13,330.00 | 13,570.00 | 13,570.00 | -0.07% | 27,394 |
| Apr 23, 2026 | 13,640.00 | 13,670.00 | 13,230.00 | 13,580.00 | 13,580.00 | 0.52% | 20,634 |
| Apr 22, 2026 | 13,440.00 | 13,530.00 | 13,200.00 | 13,510.00 | 13,510.00 | 0.52% | 47,798 |