Daewon Co., Ltd. (KOSDAQ:007680)
South Korea · Delayed Price · Currency is KRW 4,600.00
-5.00 (-0.11%)
Last updated: Sep 15, 2025, 9:21 AM KST
Daewon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,630.00 | 4,720.00 | 4,580.00 | 4,645.00 | 4,645.00 | 0.32% | 5,498 |
| Aug 12, 2025 | 4,650.00 | 4,665.00 | 4,600.00 | 4,630.00 | 4,630.00 | -0.54% | 7,168 |
| Aug 11, 2025 | 4,720.00 | 4,720.00 | 4,625.00 | 4,655.00 | 4,655.00 | -3.32% | 4,728 |
| Aug 8, 2025 | 4,600.00 | 4,880.00 | 4,440.00 | 4,815.00 | 4,815.00 | 2.45% | 49,554 |
| Aug 7, 2025 | 4,585.00 | 4,700.00 | 4,540.00 | 4,700.00 | 4,700.00 | 1.29% | 13,604 |
| Aug 6, 2025 | 4,650.00 | 4,820.00 | 4,600.00 | 4,640.00 | 4,640.00 | -1.28% | 8,143 |
| Aug 5, 2025 | 4,525.00 | 4,740.00 | 4,480.00 | 4,700.00 | 4,700.00 | 4.10% | 7,937 |
| Aug 4, 2025 | 4,445.00 | 4,525.00 | 4,430.00 | 4,515.00 | 4,515.00 | 0.78% | 3,233 |
| Aug 1, 2025 | 4,595.00 | 4,835.00 | 4,475.00 | 4,480.00 | 4,480.00 | -2.50% | 16,971 |
| Jul 31, 2025 | 4,640.00 | 4,640.00 | 4,560.00 | 4,595.00 | 4,595.00 | -1.92% | 6,346 |
| Jul 30, 2025 | 4,620.00 | 4,900.00 | 4,560.00 | 4,685.00 | 4,685.00 | 1.41% | 13,881 |
| Jul 29, 2025 | 4,685.00 | 4,685.00 | 4,575.00 | 4,620.00 | 4,620.00 | -1.49% | 3,719 |
| Jul 28, 2025 | 4,740.00 | 4,740.00 | 4,670.00 | 4,690.00 | 4,690.00 | -1.05% | 2,989 |
| Jul 25, 2025 | 4,795.00 | 4,800.00 | 4,730.00 | 4,740.00 | 4,740.00 | -3.27% | 6,547 |
| Jul 24, 2025 | 4,770.00 | 4,900.00 | 4,735.00 | 4,900.00 | 4,900.00 | 2.08% | 8,814 |
| Jul 23, 2025 | 4,790.00 | 4,850.00 | 4,725.00 | 4,800.00 | 4,800.00 | 0.21% | 7,019 |
| Jul 22, 2025 | 4,755.00 | 4,810.00 | 4,710.00 | 4,790.00 | 4,790.00 | 0.74% | 9,045 |
| Jul 21, 2025 | 4,910.00 | 4,910.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.42% | 4,419 |
| Jul 18, 2025 | 4,820.00 | 4,910.00 | 4,755.00 | 4,775.00 | 4,775.00 | -0.93% | 5,299 |
| Jul 17, 2025 | 4,810.00 | 4,910.00 | 4,760.00 | 4,820.00 | 4,820.00 | 0.21% | 3,686 |
| Jul 16, 2025 | 4,760.00 | 4,900.00 | 4,755.00 | 4,810.00 | 4,810.00 | 0.10% | 6,498 |
| Jul 15, 2025 | 4,800.00 | 4,910.00 | 4,735.00 | 4,805.00 | 4,805.00 | 0.10% | 7,090 |
| Jul 14, 2025 | 4,805.00 | 4,820.00 | 4,745.00 | 4,800.00 | 4,800.00 | 0.10% | 2,541 |
| Jul 11, 2025 | 4,785.00 | 4,815.00 | 4,735.00 | 4,795.00 | 4,795.00 | 0.21% | 2,657 |