Skip to main content
logo
Daewon Co., Ltd. (KOSDAQ:007680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+5.00 (0.15%)
At close: Aug 24, 2026

Daewon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,300.003,340.003,255.003,300.003,300.000.15%9,047
Aug 21, 20263,555.003,555.003,295.003,295.003,295.00-4.77%21,900
Aug 20, 20263,625.003,725.003,420.003,460.003,460.00-4.55%70,579
Aug 19, 20263,500.003,650.003,465.003,625.003,625.003.28%10,281
Aug 18, 20263,475.003,690.003,470.003,510.003,510.001.01%29,666
Aug 14, 20263,500.003,695.003,470.003,475.003,475.000.14%13,779
Aug 13, 20263,575.003,630.003,465.003,470.003,470.00-1.84%6,923
Aug 12, 20263,465.003,635.003,465.003,535.003,535.002.17%7,979
Aug 11, 20263,425.003,655.003,425.003,460.003,460.001.02%21,448
Aug 10, 20263,400.003,500.003,400.003,425.003,425.000.74%8,519
Aug 7, 20263,375.003,475.003,375.003,400.003,400.000.74%7,715
Aug 6, 20263,485.003,590.003,330.003,375.003,375.00-2.46%18,784
Aug 5, 20263,410.003,595.003,410.003,460.003,460.001.62%14,778
Aug 4, 20263,360.003,415.003,345.003,405.003,405.001.79%7,509
Aug 3, 20263,315.003,410.003,315.003,345.003,345.001.06%8,969
Jul 31, 20263,330.003,445.003,275.003,310.003,310.001.07%17,729
Jul 30, 20263,450.003,450.003,215.003,275.003,275.00-3.96%39,791
Jul 29, 20263,295.003,430.003,125.003,410.003,410.002.71%51,487
Jul 28, 20263,320.003,620.003,165.003,320.003,320.00-59,462
Jul 27, 20263,375.003,380.003,260.003,320.003,320.00-1.34%29,910
Jul 24, 20263,370.003,440.003,350.003,365.003,365.00-0.30%15,197
Jul 23, 20263,350.003,400.003,320.003,375.003,375.001.05%16,447
Jul 22, 20263,365.003,570.003,335.003,340.003,340.00-3.19%58,749
Jul 21, 20263,315.003,450.003,250.003,450.003,450.003.29%43,222
Jul 20, 20263,420.003,585.003,305.003,340.003,340.00-4.43%36,216
Jul 16, 20263,570.003,765.003,495.003,495.003,495.00-2.24%48,394
Jul 15, 20263,685.003,875.003,555.003,575.003,575.00-2.99%62,278
Jul 14, 20263,900.003,930.003,575.003,685.003,685.00-5.87%138,019
Jul 13, 20264,250.004,265.003,800.003,915.003,915.00-9.27%153,904
Jul 10, 20264,220.004,390.004,100.004,315.004,315.002.62%156,681
Jul 9, 20264,405.004,575.004,075.004,205.004,205.00-7.48%359,465
Jul 8, 20264,800.005,270.004,400.004,545.004,545.00-6.48%610,840
Jul 7, 20265,350.006,110.004,515.004,860.004,860.00-4.71%1,228,792
Jul 6, 20264,280.005,100.004,200.005,100.005,100.0029.77%291,985
Jul 3, 20264,025.005,240.003,635.003,930.003,930.00-2.84%1,659,283
Jul 2, 20263,655.004,710.003,530.004,045.004,045.0011.59%367,206
Jul 1, 20263,575.003,635.003,520.003,625.003,625.002.40%7,944
Jun 30, 20263,575.003,645.003,530.003,540.003,540.00-1.80%7,812
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