Skip to main content
logo
Daewon Co., Ltd. (KOSDAQ:007680)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,280.00
-110.00 (-2.51%)
At close: Jan 20, 2026

Daewon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20254,345.004,525.004,345.004,455.004,455.002.53%15,398
Dec 10, 20254,295.004,375.004,295.004,345.004,345.000.23%9,280
Dec 9, 20254,290.004,490.004,235.004,335.004,335.000.12%26,349
Dec 8, 20254,265.004,435.004,205.004,330.004,330.001.52%46,883
Dec 5, 20254,205.004,345.004,200.004,265.004,265.001.43%32,814
Dec 4, 20254,200.004,255.004,155.004,205.004,205.00-0.36%15,297
Dec 3, 20254,185.004,360.004,145.004,220.004,220.000.72%19,432
Dec 2, 20254,230.004,235.004,150.004,190.004,190.00-0.12%18,781
Dec 1, 20254,470.004,470.004,195.004,195.004,195.00-7.09%77,873
Nov 28, 20254,375.004,650.004,365.004,515.004,515.003.20%95,588
Nov 27, 20254,460.004,495.004,375.004,375.004,375.00-2.99%12,146
Nov 26, 20254,520.004,520.004,455.004,510.004,510.00-0.11%4,428
Nov 25, 20254,500.004,570.004,455.004,515.004,515.000.33%22,326
Nov 24, 20254,455.004,640.004,455.004,500.004,500.000.90%7,486
Nov 21, 20254,415.004,650.004,395.004,460.004,460.00-7,730
Nov 20, 20254,380.004,460.004,380.004,460.004,460.001.83%2,077
Nov 19, 20254,380.004,390.004,340.004,380.004,380.00-5,285
Nov 18, 20254,440.004,450.004,370.004,380.004,380.00-2.01%10,732
Nov 17, 20254,470.004,470.004,425.004,470.004,470.00-3,236
Nov 14, 20254,495.004,500.004,420.004,470.004,470.00-0.67%6,912
Nov 13, 20254,485.004,540.004,485.004,500.004,500.00-0.22%3,799
Nov 12, 20254,500.004,525.004,450.004,510.004,510.00-6,043