Skip to main content
logo
Daewon Co., Ltd. (KOSDAQ:007680)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,120.00
-60.00 (-1.44%)
At close: Feb 27, 2026

Daewon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,155.004,165.004,100.004,120.004,120.00-1.44%5,014
Feb 26, 20264,200.004,255.004,140.004,180.004,180.00-0.48%11,992
Feb 25, 20264,230.004,335.004,185.004,200.004,200.00-0.47%9,429
Feb 24, 20264,105.004,350.004,105.004,220.004,220.002.80%24,132
Feb 23, 20264,020.004,135.004,000.004,105.004,105.002.11%21,505
Feb 20, 20264,150.004,150.004,000.004,020.004,020.00-2.43%33,154
Feb 19, 20264,070.004,155.004,000.004,120.004,120.003.00%18,890
Feb 13, 20263,960.004,045.003,955.004,000.004,000.00-0.25%4,089
Feb 12, 20264,010.004,070.004,000.004,010.004,010.000.12%4,512
Feb 11, 20264,000.004,050.003,970.004,005.004,005.000.13%3,463
Feb 10, 20264,035.004,065.003,975.004,000.004,000.00-1.60%5,269
Feb 9, 20263,925.004,070.003,920.004,065.004,065.003.57%12,146
Feb 6, 20263,995.003,995.003,895.003,925.003,925.00-1.88%17,008
Feb 5, 20264,125.004,125.003,975.004,000.004,000.00-2.68%21,777
Feb 4, 20263,950.004,110.003,950.004,110.004,110.004.05%12,031
Feb 3, 20263,990.003,990.003,925.003,950.003,950.000.13%9,451
Feb 2, 20264,000.004,075.003,945.003,945.003,945.00-1.25%17,706
Jan 30, 20264,075.004,075.003,990.003,995.003,995.00-1.11%11,428
Jan 29, 20264,175.004,175.003,920.004,040.004,040.00-3.23%26,408
Jan 28, 20264,285.004,375.004,170.004,175.004,175.00-2.68%36,844
Jan 27, 20264,240.004,315.004,175.004,290.004,290.001.78%21,380
Jan 26, 20264,225.004,270.004,210.004,215.004,215.00-0.35%7,373
Jan 23, 20264,305.004,500.004,205.004,230.004,230.00-2.76%75,650
Jan 22, 20264,220.004,450.004,100.004,350.004,350.003.69%52,572
Jan 21, 20264,280.004,500.004,195.004,195.004,195.00-1.99%40,721
Jan 20, 20264,300.004,550.004,255.004,280.004,280.00-2.51%35,432
Jan 19, 20264,215.004,420.004,160.004,390.004,390.005.53%22,028
Jan 16, 20264,155.004,450.004,125.004,160.004,160.000.12%19,869
Jan 15, 20264,285.004,325.004,140.004,155.004,155.00-2.58%14,052
Jan 14, 20264,170.004,265.004,140.004,265.004,265.002.16%10,093
Jan 13, 20264,195.004,200.004,170.004,175.004,175.00-0.48%3,601
Jan 12, 20264,230.004,425.004,180.004,195.004,195.00-0.83%21,385
Jan 9, 20264,350.004,480.004,225.004,230.004,230.00-3.86%28,865
Jan 8, 20264,230.004,400.004,145.004,400.004,400.004.14%24,021
Jan 7, 20264,285.004,620.004,215.004,225.004,225.00-1.40%30,323
Jan 6, 20264,350.004,350.004,270.004,285.004,285.00-1.49%6,341
Jan 5, 20264,370.004,410.004,325.004,350.004,350.00-0.91%6,741
Jan 2, 20264,465.004,465.004,330.004,390.004,390.00-0.57%5,526
Dec 30, 20254,455.004,485.004,375.004,415.004,415.00-17,568
Dec 29, 20254,385.004,450.004,365.004,415.004,415.00-8,279
Dec 26, 20254,360.004,415.004,340.004,415.004,415.000.11%3,881
Dec 24, 20254,440.004,440.004,375.004,410.004,410.00-0.68%2,844
Dec 23, 20254,400.004,560.004,395.004,440.004,440.000.34%7,464
Dec 22, 20254,415.004,570.004,375.004,425.004,425.000.23%4,975
Dec 19, 20254,345.004,420.004,345.004,415.004,415.001.38%1,510
Dec 18, 20254,330.004,390.004,330.004,355.004,355.00-0.11%4,175
Dec 17, 20254,435.004,435.004,320.004,360.004,360.00-0.57%7,105
Dec 16, 20254,400.004,405.004,375.004,385.004,385.00-0.57%391
Dec 15, 20254,445.004,465.004,400.004,410.004,410.00-1.01%6,122
Dec 12, 20254,475.004,565.004,410.004,455.004,455.00-9,888