Daewon Co., Ltd. (KOSDAQ:007680)
South Korea · Delayed Price · Currency is KRW 3,200.00
-25.00 (-0.78%)
At close: Sep 18, 2026
Daewon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 3,625.00 | 3,725.00 | 3,420.00 | 3,460.00 | 3,460.00 | -4.55% | 70,579 |
| Aug 19, 2026 | 3,500.00 | 3,650.00 | 3,465.00 | 3,625.00 | 3,625.00 | 3.28% | 10,281 |
| Aug 18, 2026 | 3,475.00 | 3,690.00 | 3,470.00 | 3,510.00 | 3,510.00 | 1.01% | 29,666 |
| Aug 14, 2026 | 3,500.00 | 3,695.00 | 3,470.00 | 3,475.00 | 3,475.00 | 0.14% | 13,779 |
| Aug 13, 2026 | 3,575.00 | 3,630.00 | 3,465.00 | 3,470.00 | 3,470.00 | -1.84% | 6,923 |
| Aug 12, 2026 | 3,465.00 | 3,635.00 | 3,465.00 | 3,535.00 | 3,535.00 | 2.17% | 7,979 |
| Aug 11, 2026 | 3,425.00 | 3,655.00 | 3,425.00 | 3,460.00 | 3,460.00 | 1.02% | 21,448 |
| Aug 10, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,425.00 | 3,425.00 | 0.74% | 8,519 |
| Aug 7, 2026 | 3,375.00 | 3,475.00 | 3,375.00 | 3,400.00 | 3,400.00 | 0.74% | 7,715 |
| Aug 6, 2026 | 3,485.00 | 3,590.00 | 3,330.00 | 3,375.00 | 3,375.00 | -2.46% | 18,784 |
| Aug 5, 2026 | 3,410.00 | 3,595.00 | 3,410.00 | 3,460.00 | 3,460.00 | 1.62% | 14,778 |
| Aug 4, 2026 | 3,360.00 | 3,415.00 | 3,345.00 | 3,405.00 | 3,405.00 | 1.79% | 7,509 |
| Aug 3, 2026 | 3,315.00 | 3,410.00 | 3,315.00 | 3,345.00 | 3,345.00 | 1.06% | 8,969 |
| Jul 31, 2026 | 3,330.00 | 3,445.00 | 3,275.00 | 3,310.00 | 3,310.00 | 1.07% | 17,729 |
| Jul 30, 2026 | 3,450.00 | 3,450.00 | 3,215.00 | 3,275.00 | 3,275.00 | -3.96% | 39,791 |
| Jul 29, 2026 | 3,295.00 | 3,430.00 | 3,125.00 | 3,410.00 | 3,410.00 | 2.71% | 51,487 |
| Jul 28, 2026 | 3,320.00 | 3,620.00 | 3,165.00 | 3,320.00 | 3,320.00 | - | 59,462 |
| Jul 27, 2026 | 3,375.00 | 3,380.00 | 3,260.00 | 3,320.00 | 3,320.00 | -1.34% | 29,910 |
| Jul 24, 2026 | 3,370.00 | 3,440.00 | 3,350.00 | 3,365.00 | 3,365.00 | -0.30% | 15,197 |
| Jul 23, 2026 | 3,350.00 | 3,400.00 | 3,320.00 | 3,375.00 | 3,375.00 | 1.05% | 16,447 |
| Jul 22, 2026 | 3,365.00 | 3,570.00 | 3,335.00 | 3,340.00 | 3,340.00 | -3.19% | 58,749 |
| Jul 21, 2026 | 3,315.00 | 3,450.00 | 3,250.00 | 3,450.00 | 3,450.00 | 3.29% | 43,222 |
| Jul 20, 2026 | 3,420.00 | 3,585.00 | 3,305.00 | 3,340.00 | 3,340.00 | -4.43% | 36,216 |
| Jul 16, 2026 | 3,570.00 | 3,765.00 | 3,495.00 | 3,495.00 | 3,495.00 | -2.24% | 48,394 |
| Jul 15, 2026 | 3,685.00 | 3,875.00 | 3,555.00 | 3,575.00 | 3,575.00 | -2.99% | 62,278 |
| Jul 14, 2026 | 3,900.00 | 3,930.00 | 3,575.00 | 3,685.00 | 3,685.00 | -5.87% | 138,019 |
| Jul 13, 2026 | 4,250.00 | 4,265.00 | 3,800.00 | 3,915.00 | 3,915.00 | -9.27% | 153,904 |
| Jul 10, 2026 | 4,220.00 | 4,390.00 | 4,100.00 | 4,315.00 | 4,315.00 | 2.62% | 156,681 |
| Jul 9, 2026 | 4,405.00 | 4,575.00 | 4,075.00 | 4,205.00 | 4,205.00 | -7.48% | 359,465 |