Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea · Delayed Price · Currency is KRW 10,500
-180 (-1.69%)
At close: Oct 1, 2026
Daewon Sanup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10,530.00 | 10,730.00 | 10,360.00 | 10,500.00 | 10,500.00 | -1.69% | 10,197 |
| Sep 30, 2026 | 10,590.00 | 10,740.00 | 10,550.00 | 10,680.00 | 10,680.00 | 0.09% | 8,108 |
| Sep 29, 2026 | 10,760.00 | 10,760.00 | 10,400.00 | 10,670.00 | 10,670.00 | -1.57% | 6,950 |
| Sep 28, 2026 | 10,600.00 | 10,870.00 | 10,550.00 | 10,840.00 | 10,840.00 | 0.93% | 7,585 |
| Sep 23, 2026 | 10,960.00 | 10,960.00 | 10,610.00 | 10,740.00 | 10,740.00 | -2.36% | 6,268 |
| Sep 22, 2026 | 11,300.00 | 11,300.00 | 10,700.00 | 11,000.00 | 11,000.00 | 0.73% | 10,691 |
| Sep 21, 2026 | 11,100.00 | 11,100.00 | 10,300.00 | 10,920.00 | 10,920.00 | -1.36% | 16,028 |
| Sep 18, 2026 | 10,960.00 | 11,420.00 | 10,830.00 | 11,070.00 | 11,070.00 | 4.04% | 35,558 |
| Sep 17, 2026 | 10,540.00 | 10,640.00 | 10,410.00 | 10,640.00 | 10,640.00 | 1.62% | 2,383 |
| Sep 16, 2026 | 10,500.00 | 11,080.00 | 10,310.00 | 10,470.00 | 10,470.00 | -0.29% | 9,893 |
| Sep 15, 2026 | 10,670.00 | 10,670.00 | 10,260.00 | 10,500.00 | 10,500.00 | -0.57% | 3,401 |
| Sep 14, 2026 | 10,570.00 | 10,620.00 | 10,300.00 | 10,560.00 | 10,560.00 | -0.09% | 12,265 |
| Sep 11, 2026 | 10,490.00 | 10,570.00 | 10,350.00 | 10,570.00 | 10,570.00 | 1.34% | 1,088 |
| Sep 10, 2026 | 10,580.00 | 10,580.00 | 10,370.00 | 10,430.00 | 10,430.00 | - | 2,499 |
| Sep 9, 2026 | 10,680.00 | 10,680.00 | 10,420.00 | 10,430.00 | 10,430.00 | -2.25% | 8,351 |
| Sep 8, 2026 | 10,790.00 | 10,790.00 | 10,510.00 | 10,670.00 | 10,670.00 | -0.37% | 5,717 |
| Sep 7, 2026 | 10,750.00 | 10,750.00 | 10,610.00 | 10,710.00 | 10,710.00 | 0.56% | 5,077 |
| Sep 4, 2026 | 10,710.00 | 10,710.00 | 10,410.00 | 10,650.00 | 10,650.00 | 2.21% | 3,682 |
| Sep 3, 2026 | 10,680.00 | 10,680.00 | 10,410.00 | 10,420.00 | 10,420.00 | -2.25% | 7,718 |
| Sep 2, 2026 | 10,840.00 | 10,840.00 | 10,560.00 | 10,660.00 | 10,660.00 | -2.65% | 9,722 |
| Sep 1, 2026 | 11,290.00 | 11,290.00 | 10,770.00 | 10,950.00 | 10,950.00 | 2.72% | 43,159 |
| Aug 31, 2026 | 10,800.00 | 10,800.00 | 10,530.00 | 10,660.00 | 10,660.00 | -0.37% | 736 |
| Aug 28, 2026 | 10,800.00 | 10,800.00 | 10,520.00 | 10,700.00 | 10,700.00 | 0.75% | 8,983 |
| Aug 27, 2026 | 11,050.00 | 11,050.00 | 10,620.00 | 10,620.00 | 10,620.00 | -3.45% | 7,294 |
| Aug 26, 2026 | 11,150.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | -1.70% | 7,928 |
| Aug 25, 2026 | 10,970.00 | 11,190.00 | 10,750.00 | 11,190.00 | 11,190.00 | 2.19% | 7,683 |
| Aug 24, 2026 | 11,000.00 | 11,020.00 | 10,720.00 | 10,950.00 | 10,950.00 | 0.46% | 3,217 |
| Aug 21, 2026 | 11,170.00 | 11,170.00 | 10,730.00 | 10,900.00 | 10,900.00 | -1.36% | 3,416 |
| 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 |