Daewon Co., Ltd. (KOSDAQ:007680)
South Korea · Delayed Price · Currency is KRW 4,245.00
+80.00 (1.92%)
At close: Mar 20, 2026
Daewon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,145.00 | 4,350.00 | 4,145.00 | 4,245.00 | 4,245.00 | 1.92% | 7,316 |
| Mar 19, 2026 | 4,150.00 | 4,280.00 | 4,125.00 | 4,165.00 | 4,165.00 | 0.24% | 5,958 |
| Mar 18, 2026 | 4,135.00 | 4,200.00 | 4,120.00 | 4,155.00 | 4,155.00 | 0.48% | 2,263 |
| Mar 17, 2026 | 4,185.00 | 4,225.00 | 4,130.00 | 4,135.00 | 4,135.00 | -0.36% | 6,714 |
| Mar 16, 2026 | 4,160.00 | 4,215.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.24% | 1,430 |
| Mar 13, 2026 | 4,135.00 | 4,195.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.24% | 10,240 |
| Mar 12, 2026 | 4,195.00 | 4,360.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.19% | 25,622 |
| Mar 11, 2026 | 4,295.00 | 4,295.00 | 4,135.00 | 4,200.00 | 4,200.00 | -2.21% | 17,275 |
| Mar 10, 2026 | 4,130.00 | 4,360.00 | 4,105.00 | 4,295.00 | 4,295.00 | 4.12% | 12,785 |
| Mar 9, 2026 | 4,135.00 | 4,165.00 | 4,040.00 | 4,125.00 | 4,125.00 | -1.55% | 7,856 |
| Mar 6, 2026 | 4,100.00 | 4,400.00 | 4,040.00 | 4,190.00 | 4,190.00 | 1.58% | 23,290 |
| Mar 5, 2026 | 4,045.00 | 4,175.00 | 4,045.00 | 4,125.00 | 4,125.00 | 3.64% | 11,711 |
| Mar 4, 2026 | 4,070.00 | 4,105.00 | 3,955.00 | 3,980.00 | 3,980.00 | -2.81% | 15,087 |
| Mar 3, 2026 | 4,120.00 | 4,160.00 | 4,075.00 | 4,095.00 | 4,095.00 | -0.61% | 4,675 |
| Feb 27, 2026 | 4,155.00 | 4,165.00 | 4,100.00 | 4,120.00 | 4,120.00 | -1.44% | 5,014 |
| Feb 26, 2026 | 4,200.00 | 4,255.00 | 4,140.00 | 4,180.00 | 4,180.00 | -0.48% | 11,992 |
| Feb 25, 2026 | 4,230.00 | 4,335.00 | 4,185.00 | 4,200.00 | 4,200.00 | -0.47% | 9,429 |
| Feb 24, 2026 | 4,105.00 | 4,350.00 | 4,105.00 | 4,220.00 | 4,220.00 | 2.80% | 24,132 |
| Feb 23, 2026 | 4,020.00 | 4,135.00 | 4,000.00 | 4,105.00 | 4,105.00 | 2.11% | 21,505 |
| Feb 20, 2026 | 4,150.00 | 4,150.00 | 4,000.00 | 4,020.00 | 4,020.00 | -2.43% | 33,154 |
| Feb 19, 2026 | 4,070.00 | 4,155.00 | 4,000.00 | 4,120.00 | 4,120.00 | 3.00% | 18,890 |
| Feb 13, 2026 | 3,960.00 | 4,045.00 | 3,955.00 | 4,000.00 | 4,000.00 | -0.25% | 4,089 |
| Feb 12, 2026 | 4,010.00 | 4,070.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.12% | 4,512 |
| Feb 11, 2026 | 4,000.00 | 4,050.00 | 3,970.00 | 4,005.00 | 4,005.00 | 0.13% | 3,463 |
| Feb 10, 2026 | 4,035.00 | 4,065.00 | 3,975.00 | 4,000.00 | 4,000.00 | -1.60% | 5,269 |
| Feb 9, 2026 | 3,925.00 | 4,070.00 | 3,920.00 | 4,065.00 | 4,065.00 | 3.57% | 12,146 |
| Feb 6, 2026 | 3,995.00 | 3,995.00 | 3,895.00 | 3,925.00 | 3,925.00 | -1.88% | 17,008 |
| Feb 5, 2026 | 4,125.00 | 4,125.00 | 3,975.00 | 4,000.00 | 4,000.00 | -2.68% | 21,777 |
| Feb 4, 2026 | 3,950.00 | 4,110.00 | 3,950.00 | 4,110.00 | 4,110.00 | 4.05% | 12,031 |
| Feb 3, 2026 | 3,990.00 | 3,990.00 | 3,925.00 | 3,950.00 | 3,950.00 | 0.13% | 9,451 |
| Feb 2, 2026 | 4,000.00 | 4,075.00 | 3,945.00 | 3,945.00 | 3,945.00 | -1.25% | 17,706 |
| Jan 30, 2026 | 4,075.00 | 4,075.00 | 3,990.00 | 3,995.00 | 3,995.00 | -1.11% | 11,428 |
| Jan 29, 2026 | 4,175.00 | 4,175.00 | 3,920.00 | 4,040.00 | 4,040.00 | -3.23% | 26,408 |
| Jan 28, 2026 | 4,285.00 | 4,375.00 | 4,170.00 | 4,175.00 | 4,175.00 | -2.68% | 36,844 |
| Jan 27, 2026 | 4,240.00 | 4,315.00 | 4,175.00 | 4,290.00 | 4,290.00 | 1.78% | 21,380 |
| Jan 26, 2026 | 4,225.00 | 4,270.00 | 4,210.00 | 4,215.00 | 4,215.00 | -0.35% | 7,373 |
| Jan 23, 2026 | 4,305.00 | 4,500.00 | 4,205.00 | 4,230.00 | 4,230.00 | -2.76% | 75,650 |
| Jan 22, 2026 | 4,220.00 | 4,450.00 | 4,100.00 | 4,350.00 | 4,350.00 | 3.69% | 52,572 |
| Jan 21, 2026 | 4,280.00 | 4,500.00 | 4,195.00 | 4,195.00 | 4,195.00 | -1.99% | 40,721 |
| Jan 20, 2026 | 4,300.00 | 4,550.00 | 4,255.00 | 4,280.00 | 4,280.00 | -2.51% | 35,432 |
| Jan 19, 2026 | 4,215.00 | 4,420.00 | 4,160.00 | 4,390.00 | 4,390.00 | 5.53% | 22,028 |
| Jan 16, 2026 | 4,155.00 | 4,450.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.12% | 19,869 |
| Jan 15, 2026 | 4,285.00 | 4,325.00 | 4,140.00 | 4,155.00 | 4,155.00 | -2.58% | 14,052 |
| Jan 14, 2026 | 4,170.00 | 4,265.00 | 4,140.00 | 4,265.00 | 4,265.00 | 2.16% | 10,093 |
| Jan 13, 2026 | 4,195.00 | 4,200.00 | 4,170.00 | 4,175.00 | 4,175.00 | -0.48% | 3,601 |
| Jan 12, 2026 | 4,230.00 | 4,425.00 | 4,180.00 | 4,195.00 | 4,195.00 | -0.83% | 21,385 |
| Jan 9, 2026 | 4,350.00 | 4,480.00 | 4,225.00 | 4,230.00 | 4,230.00 | -3.86% | 28,865 |
| Jan 8, 2026 | 4,230.00 | 4,400.00 | 4,145.00 | 4,400.00 | 4,400.00 | 4.14% | 24,021 |
| Jan 7, 2026 | 4,285.00 | 4,620.00 | 4,215.00 | 4,225.00 | 4,225.00 | -1.40% | 30,323 |
| Jan 6, 2026 | 4,350.00 | 4,350.00 | 4,270.00 | 4,285.00 | 4,285.00 | -1.49% | 6,341 |