Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea · Delayed Price · Currency is KRW 11,050
-160 (-1.43%)
At close: Aug 20, 2026
Daewon Sanup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 11,270.00 | 11,270.00 | 10,870.00 | 11,050.00 | 11,050.00 | -1.43% | 4,963 |
| Aug 19, 2026 | 11,220.00 | 11,220.00 | 10,860.00 | 11,210.00 | 11,210.00 | -0.36% | 3,311 |
| Aug 18, 2026 | 11,410.00 | 11,410.00 | 11,000.00 | 11,250.00 | 11,250.00 | -1.40% | 8,933 |
| Aug 14, 2026 | 11,250.00 | 11,480.00 | 11,150.00 | 11,410.00 | 11,410.00 | 1.42% | 7,363 |
| Aug 13, 2026 | 11,300.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | -0.09% | 10,458 |
| Aug 12, 2026 | 11,440.00 | 11,480.00 | 11,200.00 | 11,260.00 | 11,260.00 | -1.40% | 10,170 |
| Aug 11, 2026 | 11,630.00 | 11,630.00 | 11,270.00 | 11,420.00 | 11,420.00 | -1.81% | 17,024 |
| Aug 10, 2026 | 11,850.00 | 11,910.00 | 11,510.00 | 11,630.00 | 11,630.00 | -0.34% | 17,752 |
| Aug 7, 2026 | 11,410.00 | 11,900.00 | 11,410.00 | 11,670.00 | 11,670.00 | 1.48% | 14,768 |
| Aug 6, 2026 | 11,500.00 | 11,660.00 | 11,050.00 | 11,500.00 | 11,500.00 | -0.26% | 19,687 |
| Aug 5, 2026 | 11,670.00 | 11,670.00 | 11,430.00 | 11,530.00 | 11,530.00 | -0.09% | 5,956 |
| Aug 4, 2026 | 11,370.00 | 11,590.00 | 11,060.00 | 11,540.00 | 11,540.00 | 1.58% | 17,539 |
| Aug 3, 2026 | 11,150.00 | 11,400.00 | 11,070.00 | 11,360.00 | 11,360.00 | 0.80% | 9,689 |
| Jul 31, 2026 | 10,830.00 | 11,270.00 | 10,710.00 | 11,270.00 | 11,270.00 | 5.62% | 5,874 |
| Jul 30, 2026 | 10,690.00 | 10,860.00 | 10,530.00 | 10,670.00 | 10,670.00 | -0.28% | 15,333 |
| Jul 29, 2026 | 10,820.00 | 10,950.00 | 10,210.00 | 10,700.00 | 10,700.00 | -1.11% | 30,439 |
| Jul 28, 2026 | 10,890.00 | 10,900.00 | 10,570.00 | 10,820.00 | 10,820.00 | -0.64% | 10,099 |
| Jul 27, 2026 | 10,890.00 | 10,890.00 | 10,700.00 | 10,890.00 | 10,890.00 | - | 5,387 |
| Jul 24, 2026 | 10,980.00 | 11,070.00 | 10,630.00 | 10,890.00 | 10,890.00 | 0.65% | 11,671 |
| Jul 23, 2026 | 10,640.00 | 10,860.00 | 10,640.00 | 10,820.00 | 10,820.00 | 2.08% | 2,561 |
| Jul 22, 2026 | 10,990.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.76% | 5,721 |
| Jul 21, 2026 | 10,650.00 | 10,860.00 | 10,350.00 | 10,790.00 | 10,790.00 | 4.45% | 18,905 |
| Jul 20, 2026 | 10,610.00 | 10,640.00 | 10,330.00 | 10,330.00 | 10,330.00 | -2.64% | 6,104 |
| Jul 16, 2026 | 10,430.00 | 10,700.00 | 10,390.00 | 10,610.00 | 10,610.00 | 1.73% | 34,471 |
| Jul 15, 2026 | 10,180.00 | 10,500.00 | 10,180.00 | 10,430.00 | 10,430.00 | 2.46% | 9,829 |
| Jul 14, 2026 | 10,200.00 | 10,290.00 | 9,750.00 | 10,180.00 | 10,180.00 | -0.20% | 10,109 |
| Jul 13, 2026 | 10,560.00 | 10,660.00 | 10,110.00 | 10,200.00 | 10,200.00 | -3.41% | 8,689 |
| Jul 10, 2026 | 10,220.00 | 10,670.00 | 10,220.00 | 10,560.00 | 10,560.00 | 3.33% | 9,042 |
| Jul 9, 2026 | 10,500.00 | 10,550.00 | 10,090.00 | 10,220.00 | 10,220.00 | -2.67% | 9,556 |
| Jul 8, 2026 | 10,600.00 | 10,690.00 | 10,230.00 | 10,500.00 | 10,500.00 | -0.94% | 11,412 |
| Jul 7, 2026 | 10,540.00 | 10,790.00 | 10,330.00 | 10,600.00 | 10,600.00 | 0.57% | 6,647 |
| 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 |