Daewon Co., Ltd. (KOSDAQ:007680)
South Korea · Delayed Price · Currency is KRW 4,445.00
-125.00 (-2.74%)
Last updated: Oct 31, 2025, 1:22 PM KST
Daewon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,650.00 | 4,820.00 | 4,530.00 | 4,570.00 | 4,570.00 | -2.66% | 37,275 |
| Oct 29, 2025 | 4,490.00 | 4,870.00 | 4,430.00 | 4,695.00 | 4,695.00 | 4.57% | 91,805 |
| Oct 28, 2025 | 4,465.00 | 4,525.00 | 4,465.00 | 4,490.00 | 4,490.00 | -0.22% | 3,862 |
| Oct 27, 2025 | 4,730.00 | 4,730.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.75% | 19,643 |
| Oct 24, 2025 | 4,470.00 | 4,780.00 | 4,470.00 | 4,580.00 | 4,580.00 | 0.66% | 14,361 |
| Oct 23, 2025 | 4,535.00 | 4,550.00 | 4,465.00 | 4,550.00 | 4,550.00 | - | 6,345 |
| Oct 22, 2025 | 4,565.00 | 4,565.00 | 4,485.00 | 4,550.00 | 4,550.00 | -1.09% | 5,834 |
| Oct 21, 2025 | 4,655.00 | 4,655.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1.10% | 11,247 |
| Oct 20, 2025 | 4,575.00 | 4,710.00 | 4,535.00 | 4,550.00 | 4,550.00 | -0.55% | 6,995 |
| Oct 17, 2025 | 4,730.00 | 4,730.00 | 4,535.00 | 4,575.00 | 4,575.00 | -0.44% | 7,851 |
| Oct 16, 2025 | 4,615.00 | 4,615.00 | 4,560.00 | 4,595.00 | 4,595.00 | - | 3,586 |
| Oct 15, 2025 | 4,575.00 | 4,700.00 | 4,570.00 | 4,595.00 | 4,595.00 | 0.55% | 7,402 |
| Oct 14, 2025 | 4,610.00 | 4,780.00 | 4,550.00 | 4,570.00 | 4,570.00 | -0.87% | 14,995 |
| Oct 13, 2025 | 4,650.00 | 4,690.00 | 4,590.00 | 4,610.00 | 4,610.00 | -0.75% | 4,065 |
| Oct 10, 2025 | 4,830.00 | 4,830.00 | 4,565.00 | 4,645.00 | 4,645.00 | 0.11% | 7,625 |
| Oct 2, 2025 | 4,640.00 | 4,830.00 | 4,570.00 | 4,640.00 | 4,640.00 | 0.43% | 4,145 |
| Oct 1, 2025 | 4,610.00 | 4,860.00 | 4,605.00 | 4,620.00 | 4,620.00 | 0.22% | 5,126 |
| Sep 30, 2025 | 4,680.00 | 4,680.00 | 4,585.00 | 4,610.00 | 4,610.00 | -1.39% | 3,651 |
| Sep 29, 2025 | 4,720.00 | 4,720.00 | 4,655.00 | 4,675.00 | 4,675.00 | -3.11% | 6,758 |
| Sep 26, 2025 | 4,745.00 | 4,870.00 | 4,390.00 | 4,825.00 | 4,825.00 | 2.66% | 11,928 |
| Sep 25, 2025 | 4,735.00 | 4,880.00 | 4,635.00 | 4,700.00 | 4,700.00 | 0.32% | 7,938 |
| Sep 24, 2025 | 4,660.00 | 4,820.00 | 4,630.00 | 4,685.00 | 4,685.00 | -0.64% | 7,238 |
| Sep 23, 2025 | 4,740.00 | 4,865.00 | 4,605.00 | 4,715.00 | 4,715.00 | -1.15% | 16,898 |
| Sep 22, 2025 | 4,655.00 | 4,770.00 | 4,580.00 | 4,770.00 | 4,770.00 | 3.02% | 5,843 |
| Sep 19, 2025 | 4,660.00 | 4,665.00 | 4,610.00 | 4,630.00 | 4,630.00 | -0.75% | 3,640 |
| Sep 18, 2025 | 4,690.00 | 4,695.00 | 4,635.00 | 4,665.00 | 4,665.00 | -1.69% | 5,380 |
| Sep 17, 2025 | 4,690.00 | 4,750.00 | 4,605.00 | 4,745.00 | 4,745.00 | 2.26% | 7,709 |
| Sep 16, 2025 | 4,665.00 | 4,740.00 | 4,635.00 | 4,640.00 | 4,640.00 | -3.03% | 11,578 |
| Sep 15, 2025 | 4,605.00 | 4,820.00 | 4,525.00 | 4,785.00 | 4,785.00 | 3.91% | 23,496 |
| Sep 12, 2025 | 4,555.00 | 4,615.00 | 4,530.00 | 4,605.00 | 4,605.00 | 0.66% | 8,255 |
| Sep 11, 2025 | 4,570.00 | 4,615.00 | 4,560.00 | 4,575.00 | 4,575.00 | -0.22% | 4,754 |
| Sep 10, 2025 | 4,525.00 | 4,585.00 | 4,480.00 | 4,585.00 | 4,585.00 | 1.44% | 2,546 |
| Sep 9, 2025 | 4,610.00 | 4,610.00 | 4,505.00 | 4,520.00 | 4,520.00 | -0.77% | 8,112 |
| Sep 8, 2025 | 4,610.00 | 4,610.00 | 4,470.00 | 4,555.00 | 4,555.00 | 0.66% | 4,161 |
| Sep 5, 2025 | 4,550.00 | 4,610.00 | 4,495.00 | 4,525.00 | 4,525.00 | -0.55% | 3,720 |
| Sep 4, 2025 | 4,530.00 | 4,610.00 | 4,475.00 | 4,550.00 | 4,550.00 | 0.44% | 14,486 |
| Sep 3, 2025 | 4,540.00 | 4,540.00 | 4,490.00 | 4,530.00 | 4,530.00 | 0.22% | 2,603 |
| Sep 2, 2025 | 4,465.00 | 4,590.00 | 4,430.00 | 4,520.00 | 4,520.00 | 1.23% | 3,890 |
| Sep 1, 2025 | 4,590.00 | 4,615.00 | 4,430.00 | 4,465.00 | 4,465.00 | -2.72% | 4,649 |
| Aug 29, 2025 | 4,700.00 | 4,700.00 | 4,555.00 | 4,590.00 | 4,590.00 | -0.22% | 1,257 |
| Aug 28, 2025 | 4,590.00 | 4,650.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.11% | 7,274 |
| Aug 27, 2025 | 4,650.00 | 4,650.00 | 4,550.00 | 4,595.00 | 4,595.00 | -0.22% | 5,717 |
| Aug 26, 2025 | 4,615.00 | 4,630.00 | 4,555.00 | 4,605.00 | 4,605.00 | 0.11% | 6,786 |
| Aug 25, 2025 | 4,605.00 | 4,655.00 | 4,530.00 | 4,600.00 | 4,600.00 | 0.33% | 3,892 |
| Aug 22, 2025 | 4,585.00 | 4,670.00 | 4,580.00 | 4,585.00 | 4,585.00 | -0.97% | 3,103 |
| Aug 21, 2025 | 4,485.00 | 4,665.00 | 4,470.00 | 4,630.00 | 4,630.00 | 2.21% | 8,974 |
| Aug 20, 2025 | 4,575.00 | 4,575.00 | 4,475.00 | 4,530.00 | 4,530.00 | -1.74% | 10,835 |
| Aug 19, 2025 | 4,640.00 | 4,825.00 | 4,530.00 | 4,610.00 | 4,610.00 | -2.64% | 16,015 |
| Aug 18, 2025 | 4,610.00 | 4,870.00 | 4,500.00 | 4,735.00 | 4,735.00 | 1.83% | 18,614 |
| Aug 14, 2025 | 4,650.00 | 4,680.00 | 4,605.00 | 4,650.00 | 4,650.00 | 0.11% | 3,602 |