Daewon Co., Ltd. (KOSDAQ:007680)
South Korea · Delayed Price · Currency is KRW 4,115.00
+10.00 (0.24%)
At close: May 14, 2026
Daewon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,110.00 | 4,110.00 | 4,045.00 | 4,050.00 | - | -1.58% | 7,868 |
| May 14, 2026 | 4,105.00 | 4,170.00 | 4,075.00 | 4,115.00 | - | 0.24% | 6,561 |
| May 13, 2026 | 4,225.00 | 4,295.00 | 4,095.00 | 4,105.00 | - | -3.18% | 12,569 |
| May 12, 2026 | 4,400.00 | 4,540.00 | 4,225.00 | 4,240.00 | - | -5.15% | 62,152 |
| May 11, 2026 | 4,380.00 | 4,550.00 | 4,300.00 | 4,470.00 | - | 2.05% | 30,388 |
| May 8, 2026 | 4,335.00 | 4,395.00 | 4,295.00 | 4,380.00 | - | 1.04% | 4,248 |
| May 7, 2026 | 4,400.00 | 4,445.00 | 4,335.00 | 4,335.00 | - | -4.52% | 10,459 |
| May 6, 2026 | 4,330.00 | 4,580.00 | 4,325.00 | 4,540.00 | - | 4.97% | 25,616 |
| May 4, 2026 | 4,360.00 | 4,475.00 | 4,310.00 | 4,325.00 | - | -0.23% | 12,496 |
| Apr 30, 2026 | 4,390.00 | 4,660.00 | 4,290.00 | 4,335.00 | - | -1.03% | 24,866 |
| Apr 29, 2026 | 4,340.00 | 4,450.00 | 4,310.00 | 4,380.00 | - | 0.92% | 5,230 |
| Apr 28, 2026 | 4,435.00 | 4,450.00 | 4,310.00 | 4,340.00 | - | -2.58% | 15,943 |
| Apr 27, 2026 | 4,530.00 | 4,530.00 | 4,440.00 | 4,455.00 | - | -1.33% | 4,436 |
| Apr 24, 2026 | 4,465.00 | 4,545.00 | 4,425.00 | 4,515.00 | - | 0.78% | 9,112 |
| Apr 23, 2026 | 4,515.00 | 4,545.00 | 4,420.00 | 4,480.00 | - | -0.78% | 9,332 |
| Apr 22, 2026 | 4,425.00 | 4,520.00 | 4,400.00 | 4,515.00 | - | 2.03% | 16,531 |
| Apr 21, 2026 | 4,340.00 | 4,590.00 | 4,290.00 | 4,425.00 | - | 2.08% | 22,057 |
| Apr 20, 2026 | 4,310.00 | 4,335.00 | 4,290.00 | 4,335.00 | - | 0.58% | 3,708 |
| Apr 17, 2026 | 4,405.00 | 4,425.00 | 4,230.00 | 4,310.00 | - | -2.93% | 28,921 |
| Apr 16, 2026 | 4,420.00 | 4,490.00 | 4,390.00 | 4,440.00 | - | -0.22% | 4,751 |
| Apr 15, 2026 | 4,545.00 | 4,570.00 | 4,270.00 | 4,450.00 | - | -1.33% | 17,845 |
| Apr 14, 2026 | 4,390.00 | 4,525.00 | 4,335.00 | 4,510.00 | - | 2.73% | 17,713 |
| Apr 13, 2026 | 4,290.00 | 4,410.00 | 4,250.00 | 4,390.00 | - | 2.33% | 3,927 |
| Apr 10, 2026 | 4,260.00 | 4,485.00 | 4,185.00 | 4,290.00 | - | 2.75% | 28,185 |
| Apr 9, 2026 | 4,400.00 | 4,550.00 | 4,170.00 | 4,175.00 | - | -5.11% | 31,386 |
| Apr 8, 2026 | 4,115.00 | 4,440.00 | 4,085.00 | 4,400.00 | - | 7.19% | 114,034 |
| Apr 7, 2026 | 4,200.00 | 4,225.00 | 4,075.00 | 4,105.00 | - | -2.84% | 5,802 |
| Apr 6, 2026 | 4,135.00 | 4,225.00 | 4,055.00 | 4,225.00 | - | 2.18% | 6,436 |
| Apr 3, 2026 | 4,230.00 | 4,230.00 | 4,120.00 | 4,135.00 | - | -1.31% | 2,400 |
| Apr 2, 2026 | 4,130.00 | 4,215.00 | 4,080.00 | 4,190.00 | - | 1.58% | 2,237 |
| Apr 1, 2026 | 4,130.00 | 4,180.00 | 4,070.00 | 4,125.00 | - | 0.36% | 3,299 |
| Mar 31, 2026 | 4,195.00 | 4,195.00 | 4,080.00 | 4,110.00 | - | -2.03% | 2,801 |
| Mar 30, 2026 | 4,235.00 | 4,275.00 | 4,175.00 | 4,195.00 | - | -2.67% | 5,063 |
| Mar 27, 2026 | 4,310.00 | 4,400.00 | 4,250.00 | 4,310.00 | - | -0.81% | 7,411 |
| Mar 26, 2026 | 4,230.00 | 4,400.00 | 4,200.00 | 4,345.00 | - | 2.72% | 3,970 |
| Mar 25, 2026 | 4,225.00 | 4,285.00 | 4,215.00 | 4,230.00 | - | 0.24% | 780 |
| Mar 24, 2026 | 4,200.00 | 4,240.00 | 4,185.00 | 4,220.00 | - | 0.48% | 1,516 |
| Mar 23, 2026 | 4,245.00 | 4,245.00 | 4,170.00 | 4,200.00 | - | -1.06% | 3,198 |
| Mar 20, 2026 | 4,145.00 | 4,350.00 | 4,145.00 | 4,245.00 | - | 1.92% | 7,316 |
| Mar 19, 2026 | 4,150.00 | 4,280.00 | 4,125.00 | 4,165.00 | - | 0.24% | 5,958 |
| Mar 18, 2026 | 4,135.00 | 4,200.00 | 4,120.00 | 4,155.00 | - | 0.48% | 2,263 |
| Mar 17, 2026 | 4,185.00 | 4,225.00 | 4,130.00 | 4,135.00 | - | -0.36% | 6,715 |
| Mar 16, 2026 | 4,160.00 | 4,215.00 | 4,150.00 | 4,150.00 | - | -0.24% | 1,430 |
| Mar 13, 2026 | 4,135.00 | 4,195.00 | 4,125.00 | 4,160.00 | - | 0.24% | 10,240 |
| Mar 12, 2026 | 4,195.00 | 4,360.00 | 4,150.00 | 4,150.00 | - | -1.19% | 25,622 |
| Mar 11, 2026 | 4,295.00 | 4,295.00 | 4,135.00 | 4,200.00 | - | -2.21% | 17,276 |
| Mar 10, 2026 | 4,130.00 | 4,360.00 | 4,105.00 | 4,295.00 | - | 4.12% | 12,974 |
| Mar 9, 2026 | 4,135.00 | 4,165.00 | 4,040.00 | 4,125.00 | - | -1.55% | 7,857 |
| Mar 6, 2026 | 4,100.00 | 4,400.00 | 4,040.00 | 4,190.00 | - | 1.58% | 23,296 |
| Mar 5, 2026 | 4,045.00 | 4,175.00 | 4,045.00 | 4,125.00 | - | 3.64% | 11,711 |