Daewon Co., Ltd. (KOSDAQ:007680)
South Korea · Delayed Price · Currency is KRW 4,515.00
+35.00 (0.78%)
At close: Apr 24, 2026
Daewon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,465.00 | 4,545.00 | 4,425.00 | 4,515.00 | 4,515.00 | 0.78% | 9,112 |
| Apr 23, 2026 | 4,515.00 | 4,545.00 | 4,420.00 | 4,480.00 | 4,480.00 | -0.78% | 9,332 |
| Apr 22, 2026 | 4,425.00 | 4,520.00 | 4,400.00 | 4,515.00 | 4,515.00 | 2.03% | 16,531 |
| Apr 21, 2026 | 4,340.00 | 4,590.00 | 4,290.00 | 4,425.00 | 4,425.00 | 2.08% | 22,057 |
| Apr 20, 2026 | 4,310.00 | 4,335.00 | 4,290.00 | 4,335.00 | 4,335.00 | 0.58% | 3,684 |
| Apr 17, 2026 | 4,405.00 | 4,425.00 | 4,230.00 | 4,310.00 | 4,310.00 | -2.93% | 28,750 |
| Apr 16, 2026 | 4,420.00 | 4,490.00 | 4,390.00 | 4,440.00 | 4,440.00 | -0.22% | 4,386 |
| Apr 15, 2026 | 4,545.00 | 4,570.00 | 4,270.00 | 4,450.00 | 4,450.00 | -1.33% | 17,700 |
| Apr 14, 2026 | 4,390.00 | 4,525.00 | 4,335.00 | 4,510.00 | 4,510.00 | 2.73% | 17,704 |
| Apr 13, 2026 | 4,290.00 | 4,410.00 | 4,250.00 | 4,390.00 | 4,390.00 | 2.33% | 3,927 |
| Apr 10, 2026 | 4,260.00 | 4,485.00 | 4,185.00 | 4,290.00 | 4,290.00 | 2.75% | 27,580 |
| Apr 9, 2026 | 4,400.00 | 4,550.00 | 4,170.00 | 4,175.00 | 4,175.00 | -5.11% | 31,313 |
| Apr 8, 2026 | 4,115.00 | 4,440.00 | 4,085.00 | 4,400.00 | 4,400.00 | 7.19% | 112,650 |
| Apr 7, 2026 | 4,200.00 | 4,225.00 | 4,075.00 | 4,105.00 | 4,105.00 | -2.84% | 5,802 |
| Apr 6, 2026 | 4,135.00 | 4,225.00 | 4,055.00 | 4,225.00 | 4,225.00 | 2.18% | 6,436 |
| Apr 3, 2026 | 4,230.00 | 4,230.00 | 4,120.00 | 4,135.00 | 4,135.00 | -1.31% | 2,400 |
| Apr 2, 2026 | 4,130.00 | 4,215.00 | 4,080.00 | 4,190.00 | 4,190.00 | 1.58% | 2,236 |
| Apr 1, 2026 | 4,130.00 | 4,180.00 | 4,070.00 | 4,125.00 | 4,125.00 | 0.36% | 3,293 |
| Mar 31, 2026 | 4,195.00 | 4,195.00 | 4,080.00 | 4,110.00 | 4,110.00 | -2.03% | 2,796 |
| Mar 30, 2026 | 4,235.00 | 4,275.00 | 4,175.00 | 4,195.00 | 4,195.00 | -2.67% | 5,063 |
| Mar 27, 2026 | 4,310.00 | 4,400.00 | 4,250.00 | 4,310.00 | 4,110.00 | -0.81% | 7,411 |
| Mar 26, 2026 | 4,230.00 | 4,400.00 | 4,200.00 | 4,345.00 | 4,143.38 | 2.72% | 3,970 |
| Mar 25, 2026 | 4,225.00 | 4,285.00 | 4,215.00 | 4,230.00 | 4,033.71 | 0.24% | 780 |
| Mar 24, 2026 | 4,200.00 | 4,240.00 | 4,185.00 | 4,220.00 | 4,024.18 | 0.48% | 1,516 |
| Mar 23, 2026 | 4,245.00 | 4,245.00 | 4,170.00 | 4,200.00 | 4,005.10 | -1.06% | 3,198 |
| Mar 20, 2026 | 4,145.00 | 4,350.00 | 4,145.00 | 4,245.00 | 4,048.02 | 1.92% | 7,316 |
| Mar 19, 2026 | 4,150.00 | 4,280.00 | 4,125.00 | 4,165.00 | 3,971.73 | 0.24% | 5,958 |
| Mar 18, 2026 | 4,135.00 | 4,200.00 | 4,120.00 | 4,155.00 | 3,962.19 | 0.48% | 2,263 |
| Mar 17, 2026 | 4,185.00 | 4,225.00 | 4,130.00 | 4,135.00 | 3,943.12 | -0.36% | 6,715 |
| Mar 16, 2026 | 4,160.00 | 4,215.00 | 4,150.00 | 4,150.00 | 3,957.42 | -0.24% | 1,430 |
| Mar 13, 2026 | 4,135.00 | 4,195.00 | 4,125.00 | 4,160.00 | 3,966.96 | 0.24% | 10,240 |
| Mar 12, 2026 | 4,195.00 | 4,360.00 | 4,150.00 | 4,150.00 | 3,957.42 | -1.19% | 25,622 |
| Mar 11, 2026 | 4,295.00 | 4,295.00 | 4,135.00 | 4,200.00 | 4,005.10 | -2.21% | 17,276 |
| Mar 10, 2026 | 4,130.00 | 4,360.00 | 4,105.00 | 4,295.00 | 4,095.70 | 4.12% | 12,974 |
| Mar 9, 2026 | 4,135.00 | 4,165.00 | 4,040.00 | 4,125.00 | 3,933.58 | -1.55% | 7,857 |
| Mar 6, 2026 | 4,100.00 | 4,400.00 | 4,040.00 | 4,190.00 | 3,995.57 | 1.58% | 23,296 |
| Mar 5, 2026 | 4,045.00 | 4,175.00 | 4,045.00 | 4,125.00 | 3,933.58 | 3.64% | 11,711 |
| Mar 4, 2026 | 4,070.00 | 4,105.00 | 3,955.00 | 3,980.00 | 3,795.31 | -2.81% | 15,095 |
| Mar 3, 2026 | 4,120.00 | 4,160.00 | 4,075.00 | 4,095.00 | 3,904.98 | -0.61% | 4,682 |
| Feb 27, 2026 | 4,155.00 | 4,165.00 | 4,100.00 | 4,120.00 | 3,928.82 | -1.44% | 5,014 |
| Feb 26, 2026 | 4,200.00 | 4,255.00 | 4,140.00 | 4,180.00 | 3,986.03 | -0.48% | 11,992 |
| Feb 25, 2026 | 4,230.00 | 4,335.00 | 4,185.00 | 4,200.00 | 4,005.10 | -0.47% | 9,429 |
| Feb 24, 2026 | 4,105.00 | 4,350.00 | 4,105.00 | 4,220.00 | 4,024.18 | 2.80% | 24,133 |
| Feb 23, 2026 | 4,020.00 | 4,135.00 | 4,000.00 | 4,105.00 | 3,914.51 | 2.11% | 21,505 |
| Feb 20, 2026 | 4,150.00 | 4,150.00 | 4,000.00 | 4,020.00 | 3,833.46 | -2.43% | 33,154 |
| Feb 19, 2026 | 4,070.00 | 4,155.00 | 4,000.00 | 4,120.00 | 3,928.82 | 3.00% | 18,893 |
| Feb 13, 2026 | 3,960.00 | 4,045.00 | 3,955.00 | 4,000.00 | 3,814.39 | -0.25% | 4,089 |
| Feb 12, 2026 | 4,010.00 | 4,070.00 | 4,000.00 | 4,010.00 | 3,823.92 | 0.12% | 4,513 |
| Feb 11, 2026 | 4,000.00 | 4,050.00 | 3,970.00 | 4,005.00 | 3,819.15 | 0.13% | 3,496 |
| Feb 10, 2026 | 4,035.00 | 4,065.00 | 3,975.00 | 4,000.00 | 3,814.39 | -1.60% | 5,269 |