Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea · Delayed Price · Currency is KRW 11,410
-430 (-3.63%)
At close: May 20, 2026
Daewon Sanup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 13,190.00 | 13,440.00 | 13,030.00 | 13,440.00 | 13,440.00 | 2.36% | 34,936 |
| Apr 20, 2026 | 13,140.00 | 13,180.00 | 12,950.00 | 13,130.00 | 13,130.00 | -0.08% | 44,120 |
| Apr 17, 2026 | 12,910.00 | 13,150.00 | 12,670.00 | 13,140.00 | 13,140.00 | 1.78% | 30,156 |
| Apr 16, 2026 | 12,920.00 | 12,950.00 | 12,830.00 | 12,910.00 | 12,910.00 | 0.86% | 24,706 |
| Apr 15, 2026 | 13,000.00 | 13,030.00 | 12,760.00 | 12,800.00 | 12,800.00 | 0.55% | 18,425 |
| Apr 14, 2026 | 12,800.00 | 12,800.00 | 12,630.00 | 12,730.00 | 12,730.00 | 1.76% | 11,900 |
| Apr 13, 2026 | 12,430.00 | 12,590.00 | 12,330.00 | 12,510.00 | 12,510.00 | 0.08% | 12,907 |
| Apr 10, 2026 | 12,450.00 | 12,520.00 | 12,320.00 | 12,500.00 | 12,500.00 | 0.32% | 24,003 |
| Apr 9, 2026 | 12,550.00 | 12,550.00 | 12,330.00 | 12,460.00 | 12,460.00 | -0.16% | 21,345 |
| Apr 8, 2026 | 12,480.00 | 12,590.00 | 12,370.00 | 12,480.00 | 12,480.00 | 0.97% | 13,638 |
| Apr 7, 2026 | 12,620.00 | 12,620.00 | 12,280.00 | 12,360.00 | 12,360.00 | -1.12% | 13,968 |
| Apr 6, 2026 | 12,740.00 | 12,740.00 | 12,300.00 | 12,500.00 | 12,500.00 | -1.26% | 20,792 |
| Apr 3, 2026 | 12,510.00 | 12,670.00 | 12,500.00 | 12,660.00 | 12,660.00 | 1.44% | 14,029 |
| Apr 2, 2026 | 12,770.00 | 12,880.00 | 12,300.00 | 12,480.00 | 12,480.00 | -2.27% | 26,817 |
| Apr 1, 2026 | 12,660.00 | 12,830.00 | 12,600.00 | 12,770.00 | 12,770.00 | 2.32% | 20,441 |
| Mar 31, 2026 | 12,660.00 | 13,100.00 | 12,110.00 | 12,480.00 | 12,480.00 | -1.50% | 21,009 |
| Mar 30, 2026 | 12,700.00 | 12,820.00 | 12,340.00 | 12,670.00 | 12,670.00 | -2.69% | 33,546 |
| Mar 27, 2026 | 12,860.00 | 13,040.00 | 12,590.00 | 13,020.00 | 13,020.00 | -0.61% | 25,244 |
| Mar 26, 2026 | 13,650.00 | 13,650.00 | 12,940.00 | 13,100.00 | 13,100.00 | -2.53% | 33,029 |
| Mar 25, 2026 | 13,430.00 | 13,750.00 | 13,380.00 | 13,440.00 | 13,440.00 | 1.20% | 31,471 |
| Mar 24, 2026 | 13,210.00 | 13,430.00 | 12,890.00 | 13,280.00 | 13,280.00 | 3.27% | 35,540 |
| Mar 23, 2026 | 12,990.00 | 13,000.00 | 12,400.00 | 12,860.00 | 12,860.00 | -2.35% | 109,539 |
| Mar 20, 2026 | 13,100.00 | 13,420.00 | 12,970.00 | 13,170.00 | 13,170.00 | 1.39% | 60,890 |
| Mar 19, 2026 | 13,100.00 | 13,370.00 | 12,950.00 | 12,990.00 | 12,990.00 | -1.74% | 24,017 |
| Mar 18, 2026 | 13,580.00 | 13,580.00 | 13,210.00 | 13,220.00 | 13,220.00 | -0.90% | 35,970 |
| Mar 17, 2026 | 13,250.00 | 13,580.00 | 13,080.00 | 13,340.00 | 13,340.00 | 1.99% | 38,932 |
| Mar 16, 2026 | 13,840.00 | 13,840.00 | 12,940.00 | 13,080.00 | 13,080.00 | -5.35% | 80,693 |
| Mar 13, 2026 | 12,560.00 | 14,250.00 | 12,220.00 | 13,820.00 | 13,820.00 | 9.77% | 203,969 |
| Mar 12, 2026 | 12,610.00 | 12,630.00 | 12,250.00 | 12,590.00 | 12,590.00 | -0.16% | 31,310 |
| Mar 11, 2026 | 12,890.00 | 13,000.00 | 12,400.00 | 12,610.00 | 12,610.00 | 1.29% | 35,489 |