Daewon Co., Ltd. (KOSDAQ:007680)
South Korea · Delayed Price · Currency is KRW 2,840.00
-65.00 (-2.24%)
At close: Nov 4, 2026
Daewon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,925.00 | 3,100.00 | 2,840.00 | 2,840.00 | 2,840.00 | -2.24% | 17,543 |
| Nov 3, 2026 | 2,915.00 | 3,070.00 | 2,890.00 | 2,905.00 | 2,905.00 | -1.69% | 7,072 |
| Nov 2, 2026 | 2,910.00 | 2,960.00 | 2,820.00 | 2,955.00 | 2,955.00 | 1.72% | 23,318 |
| Oct 30, 2026 | 3,050.00 | 3,070.00 | 2,900.00 | 2,905.00 | 2,905.00 | -3.33% | 27,959 |
| Oct 29, 2026 | 2,980.00 | 3,070.00 | 2,930.00 | 3,005.00 | 3,005.00 | 0.50% | 38,176 |
| Oct 28, 2026 | 3,100.00 | 3,105.00 | 2,935.00 | 2,990.00 | 2,990.00 | -4.63% | 135,308 |
| Oct 27, 2026 | 2,745.00 | 3,590.00 | 2,730.00 | 3,135.00 | 3,135.00 | 13.38% | 920,193 |
| Oct 26, 2026 | 2,835.00 | 2,865.00 | 2,765.00 | 2,765.00 | 2,765.00 | -3.49% | 5,621 |
| Oct 23, 2026 | 2,895.00 | 2,945.00 | 2,825.00 | 2,865.00 | 2,865.00 | -2.72% | 4,925 |
| Oct 22, 2026 | 2,905.00 | 3,000.00 | 2,870.00 | 2,945.00 | 2,945.00 | -0.17% | 3,479 |
| Oct 21, 2026 | 2,925.00 | 3,025.00 | 2,900.00 | 2,950.00 | 2,950.00 | 0.85% | 9,752 |
| Oct 20, 2026 | 2,905.00 | 2,945.00 | 2,905.00 | 2,925.00 | 2,925.00 | 0.69% | 2,241 |
| Oct 19, 2026 | 2,860.00 | 3,085.00 | 2,800.00 | 2,905.00 | 2,905.00 | -0.17% | 4,283 |
| Oct 16, 2026 | 2,830.00 | 2,920.00 | 2,830.00 | 2,910.00 | 2,910.00 | 1.04% | 1,144 |
| Oct 15, 2026 | 2,970.00 | 2,970.00 | 2,850.00 | 2,880.00 | 2,880.00 | -3.36% | 5,020 |
| Oct 14, 2026 | 2,800.00 | 3,095.00 | 2,790.00 | 2,980.00 | 2,980.00 | 5.11% | 13,263 |
| Oct 13, 2026 | 2,830.00 | 2,870.00 | 2,795.00 | 2,835.00 | 2,835.00 | -0.18% | 6,990 |
| Oct 12, 2026 | 2,900.00 | 2,945.00 | 2,805.00 | 2,840.00 | 2,840.00 | -3.57% | 11,477 |
| Oct 8, 2026 | 3,015.00 | 3,015.00 | 2,945.00 | 2,945.00 | 2,945.00 | -2.00% | 5,907 |
| Oct 7, 2026 | 3,070.00 | 3,070.00 | 2,995.00 | 3,005.00 | 3,005.00 | -2.12% | 20,255 |
| Oct 6, 2026 | 3,055.00 | 3,230.00 | 3,030.00 | 3,070.00 | 3,070.00 | 0.99% | 4,425 |
| Oct 2, 2026 | 3,025.00 | 3,095.00 | 2,995.00 | 3,040.00 | 3,040.00 | 0.50% | 5,695 |
| Oct 1, 2026 | 3,090.00 | 3,245.00 | 2,870.00 | 3,025.00 | 3,025.00 | -2.58% | 40,286 |
| Sep 30, 2026 | 3,125.00 | 3,150.00 | 3,095.00 | 3,105.00 | 3,105.00 | -0.64% | 8,945 |
| Sep 29, 2026 | 3,190.00 | 3,245.00 | 3,125.00 | 3,125.00 | 3,125.00 | -2.80% | 8,417 |
| Sep 28, 2026 | 3,185.00 | 3,320.00 | 3,180.00 | 3,215.00 | 3,215.00 | -0.31% | 7,921 |
| Sep 23, 2026 | 3,240.00 | 3,260.00 | 3,210.00 | 3,225.00 | 3,225.00 | -0.92% | 697 |
| Sep 22, 2026 | 3,280.00 | 3,280.00 | 3,240.00 | 3,255.00 | 3,255.00 | 0.93% | 1,267 |
| Sep 21, 2026 | 3,200.00 | 3,260.00 | 3,200.00 | 3,225.00 | 3,225.00 | 0.78% | 3,303 |
| Sep 18, 2026 | 3,205.00 | 3,260.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.78% | 6,621 |
| Sep 17, 2026 | 3,280.00 | 3,300.00 | 3,220.00 | 3,225.00 | 3,225.00 | -1.83% | 10,140 |
| Sep 16, 2026 | 3,310.00 | 3,330.00 | 3,285.00 | 3,285.00 | 3,285.00 | -0.76% | 2,648 |
| Sep 15, 2026 | 3,335.00 | 3,340.00 | 3,305.00 | 3,310.00 | 3,310.00 | -0.30% | 744 |
| Sep 14, 2026 | 3,300.00 | 3,390.00 | 3,300.00 | 3,320.00 | 3,320.00 | 0.30% | 3,900 |
| Sep 11, 2026 | 3,415.00 | 3,415.00 | 3,280.00 | 3,310.00 | 3,310.00 | -3.07% | 5,593 |
| Sep 10, 2026 | 3,330.00 | 3,485.00 | 3,285.00 | 3,415.00 | 3,415.00 | 1.79% | 5,357 |
| Sep 9, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,355.00 | 3,355.00 | 1.51% | 4,431 |
| Sep 8, 2026 | 3,375.00 | 3,445.00 | 3,305.00 | 3,305.00 | 3,305.00 | -1.78% | 7,183 |
| Sep 7, 2026 | 3,365.00 | 3,445.00 | 3,345.00 | 3,365.00 | 3,365.00 | - | 7,771 |
| Sep 4, 2026 | 3,360.00 | 3,400.00 | 3,345.00 | 3,365.00 | 3,365.00 | 0.15% | 5,707 |
| Sep 3, 2026 | 3,505.00 | 3,505.00 | 3,340.00 | 3,360.00 | 3,360.00 | -2.61% | 15,282 |
| Sep 2, 2026 | 3,345.00 | 3,495.00 | 3,325.00 | 3,450.00 | 3,450.00 | 0.58% | 13,572 |
| Sep 1, 2026 | 3,540.00 | 3,540.00 | 3,300.00 | 3,430.00 | 3,430.00 | -1.01% | 8,222 |
| Aug 31, 2026 | 3,330.00 | 3,480.00 | 3,280.00 | 3,465.00 | 3,465.00 | 4.84% | 4,460 |
| Aug 28, 2026 | 3,305.00 | 3,350.00 | 3,300.00 | 3,305.00 | 3,305.00 | -0.15% | 5,105 |
| Aug 27, 2026 | 3,290.00 | 3,350.00 | 3,290.00 | 3,310.00 | 3,310.00 | 0.30% | 3,738 |
| Aug 26, 2026 | 3,280.00 | 3,320.00 | 3,265.00 | 3,300.00 | 3,300.00 | 0.61% | 3,698 |
| Aug 25, 2026 | 3,280.00 | 3,325.00 | 3,250.00 | 3,280.00 | 3,280.00 | -0.61% | 1,796 |
| Aug 24, 2026 | 3,300.00 | 3,340.00 | 3,255.00 | 3,300.00 | 3,300.00 | 0.15% | 9,047 |
| Aug 21, 2026 | 3,555.00 | 3,555.00 | 3,295.00 | 3,295.00 | 3,295.00 | -4.77% | 21,900 |