Skip to main content
logo
Daewon Co., Ltd. (KOSDAQ:007680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,605.00
-80.00 (-2.17%)
At close: Jun 29, 2026

Daewon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20263,685.003,935.003,560.003,605.003,605.00-2.17%33,505
Jun 26, 20263,530.003,685.003,300.003,685.003,685.005.59%24,737
Jun 25, 20263,625.003,730.003,490.003,490.003,490.00-3.46%23,175
Jun 24, 20263,500.003,680.003,370.003,615.003,615.003.29%14,284
Jun 23, 20263,645.003,645.003,400.003,500.003,500.00-7.89%12,326
Jun 22, 20263,775.003,850.003,550.003,800.003,800.004.97%15,887
Jun 19, 20263,685.003,950.003,565.003,620.003,620.00-0.14%39,496
Jun 18, 20263,715.003,920.003,620.003,625.003,625.00-2.42%15,454
Jun 17, 20263,750.003,955.003,715.003,715.003,715.00-1.20%11,842
Jun 16, 20263,745.003,820.003,745.003,760.003,760.00-0.40%4,057
Jun 15, 20263,815.003,870.003,775.003,775.003,775.00-0.79%6,121
Jun 12, 20263,815.003,840.003,750.003,805.003,805.000.79%3,425
Jun 11, 20263,920.003,965.003,755.003,775.003,775.00-5.74%11,472
Jun 10, 20263,990.004,130.003,760.004,005.004,005.00-0.74%27,510
Jun 9, 20263,800.004,035.003,590.004,035.004,035.006.32%28,677
Jun 8, 20263,610.003,855.003,445.003,795.003,795.004.83%16,338
Jun 5, 20263,595.003,800.003,510.003,620.003,620.001.97%26,585
Jun 4, 20263,655.003,780.003,550.003,550.003,550.00-2.87%12,844
Jun 2, 20263,900.003,980.003,620.003,655.003,655.00-6.28%38,591
Jun 1, 20263,780.004,000.003,715.003,900.003,900.002.23%29,184
May 29, 20263,905.004,105.003,705.003,815.003,815.00-2.30%34,908
May 28, 20263,985.004,135.003,860.003,905.003,905.00-2.01%40,434
May 27, 20264,010.004,020.003,985.003,985.003,985.00-0.62%10,340
May 26, 20264,035.004,075.004,000.004,010.004,010.00-0.50%5,069
May 22, 20263,990.004,050.003,970.004,030.004,030.001.00%11,732
May 21, 20263,980.004,150.003,980.003,990.003,990.000.50%5,498
May 20, 20264,010.004,150.003,960.003,970.003,970.00-1.00%7,859
May 19, 20264,060.004,190.003,990.004,010.004,010.00-1.11%19,508
May 18, 20264,075.004,200.003,955.004,055.004,055.000.12%13,788
May 15, 20264,110.004,110.004,045.004,050.004,050.00-1.58%7,868
May 14, 20264,105.004,170.004,075.004,115.004,115.000.24%6,561
May 13, 20264,225.004,295.004,095.004,105.004,105.00-3.18%12,569
May 12, 20264,400.004,540.004,225.004,240.004,240.00-5.15%62,152
May 11, 20264,380.004,550.004,300.004,470.004,470.002.05%30,388
May 8, 20264,335.004,395.004,295.004,380.004,380.001.04%4,248
May 7, 20264,400.004,445.004,335.004,335.004,335.00-4.52%10,459
May 6, 20264,330.004,580.004,325.004,540.004,540.004.97%25,616
May 4, 20264,360.004,475.004,310.004,325.004,325.00-0.23%12,496
Apr 30, 20264,390.004,660.004,290.004,335.004,335.00-1.03%24,866
Apr 29, 20264,340.004,450.004,310.004,380.004,380.000.92%5,230
Apr 28, 20264,435.004,450.004,310.004,340.004,340.00-2.58%15,943
Apr 27, 20264,530.004,530.004,440.004,455.004,455.00-1.33%4,436
Apr 24, 20264,465.004,545.004,425.004,515.004,515.000.78%9,112
Apr 23, 20264,515.004,545.004,420.004,480.004,480.00-0.78%9,332
Apr 22, 20264,425.004,520.004,400.004,515.004,515.002.03%16,531
Apr 21, 20264,340.004,590.004,290.004,425.004,425.002.08%22,057
Apr 20, 20264,310.004,335.004,290.004,335.004,335.000.58%3,708
Apr 17, 20264,405.004,425.004,230.004,310.004,310.00-2.93%28,921
Apr 16, 20264,420.004,490.004,390.004,440.004,440.00-0.22%4,751
Apr 15, 20264,545.004,570.004,270.004,450.004,450.00-1.33%17,845