Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea · Delayed Price · Currency is KRW 5,090.00
+30.00 (0.59%)
At close: Jun 15, 2026
Daewon Kang Up Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,040.00 | 5,460.00 | 5,030.00 | 5,060.00 | 5,060.00 | 2.33% | 1,419,785 |
| Jun 11, 2026 | 5,190.00 | 5,690.00 | 4,790.00 | 4,945.00 | 4,945.00 | -6.70% | 3,526,735 |
| Jun 10, 2026 | 6,090.00 | 6,200.00 | 5,090.00 | 5,300.00 | 5,300.00 | -11.67% | 4,840,534 |
| Jun 9, 2026 | 4,700.00 | 6,000.00 | 4,700.00 | 6,000.00 | 6,000.00 | 29.87% | 4,406,034 |
| Jun 8, 2026 | 4,630.00 | 4,840.00 | 4,485.00 | 4,620.00 | 4,620.00 | -3.04% | 558,077 |
| Jun 5, 2026 | 4,660.00 | 4,770.00 | 4,450.00 | 4,765.00 | 4,765.00 | 2.03% | 336,152 |
| Jun 4, 2026 | 4,830.00 | 4,875.00 | 4,590.00 | 4,670.00 | 4,670.00 | -3.61% | 367,606 |
| Jun 2, 2026 | 4,575.00 | 4,865.00 | 4,465.00 | 4,845.00 | 4,845.00 | 6.02% | 610,226 |
| Jun 1, 2026 | 4,730.00 | 4,855.00 | 4,520.00 | 4,570.00 | 4,570.00 | -2.97% | 432,795 |
| May 29, 2026 | 4,775.00 | 4,870.00 | 4,540.00 | 4,710.00 | 4,710.00 | -0.95% | 380,956 |
| May 28, 2026 | 4,595.00 | 4,950.00 | 4,420.00 | 4,755.00 | 4,755.00 | 3.48% | 797,439 |
| May 27, 2026 | 4,650.00 | 4,705.00 | 4,480.00 | 4,595.00 | 4,595.00 | -0.65% | 208,189 |
| May 26, 2026 | 4,570.00 | 4,660.00 | 4,495.00 | 4,625.00 | 4,625.00 | 1.65% | 280,773 |
| May 22, 2026 | 4,325.00 | 4,630.00 | 4,315.00 | 4,550.00 | 4,550.00 | 6.18% | 361,811 |
| May 21, 2026 | 4,160.00 | 4,360.00 | 4,160.00 | 4,285.00 | 4,285.00 | 3.63% | 328,646 |
| May 20, 2026 | 4,295.00 | 4,370.00 | 4,035.00 | 4,135.00 | 4,135.00 | -3.73% | 368,984 |
| May 19, 2026 | 4,510.00 | 4,640.00 | 4,240.00 | 4,295.00 | 4,295.00 | -4.77% | 485,519 |
| May 18, 2026 | 4,710.00 | 4,740.00 | 4,360.00 | 4,510.00 | 4,510.00 | -3.53% | 554,420 |
| May 15, 2026 | 4,365.00 | 4,935.00 | 4,365.00 | 4,675.00 | 4,675.00 | 10.00% | 2,693,529 |
| May 14, 2026 | 4,180.00 | 4,290.00 | 4,130.00 | 4,250.00 | 4,250.00 | 1.80% | 144,014 |
| May 13, 2026 | 4,125.00 | 4,230.00 | 4,030.00 | 4,175.00 | 4,175.00 | 2.33% | 135,077 |
| May 12, 2026 | 4,160.00 | 4,265.00 | 4,020.00 | 4,080.00 | 4,080.00 | -1.92% | 209,752 |
| May 11, 2026 | 4,320.00 | 4,345.00 | 4,160.00 | 4,160.00 | 4,160.00 | -3.70% | 183,949 |
| May 8, 2026 | 4,245.00 | 4,345.00 | 4,210.00 | 4,320.00 | 4,320.00 | 1.65% | 204,840 |
| May 7, 2026 | 4,190.00 | 4,355.00 | 4,165.00 | 4,250.00 | 4,250.00 | 1.80% | 255,187 |
| May 6, 2026 | 4,360.00 | 4,420.00 | 4,160.00 | 4,175.00 | 4,175.00 | -4.24% | 256,105 |
| May 4, 2026 | 4,385.00 | 4,450.00 | 4,345.00 | 4,360.00 | 4,360.00 | -0.11% | 90,946 |
| Apr 30, 2026 | 4,340.00 | 4,445.00 | 4,340.00 | 4,365.00 | 4,365.00 | 0.81% | 164,321 |
| Apr 29, 2026 | 4,455.00 | 4,455.00 | 4,320.00 | 4,330.00 | 4,330.00 | -2.26% | 101,538 |
| Apr 28, 2026 | 4,415.00 | 4,450.00 | 4,390.00 | 4,430.00 | 4,430.00 | -0.23% | 109,523 |
| Apr 27, 2026 | 4,485.00 | 4,525.00 | 4,390.00 | 4,440.00 | 4,440.00 | -0.89% | 146,966 |
| Apr 24, 2026 | 4,330.00 | 4,510.00 | 4,250.00 | 4,480.00 | 4,480.00 | 3.46% | 313,958 |
| Apr 23, 2026 | 4,390.00 | 4,455.00 | 4,310.00 | 4,330.00 | 4,330.00 | -1.37% | 152,540 |
| Apr 22, 2026 | 4,410.00 | 4,450.00 | 4,315.00 | 4,390.00 | 4,390.00 | -0.45% | 155,740 |
| Apr 21, 2026 | 4,415.00 | 4,450.00 | 4,370.00 | 4,410.00 | 4,410.00 | -0.11% | 120,354 |
| Apr 20, 2026 | 4,400.00 | 4,490.00 | 4,365.00 | 4,415.00 | 4,415.00 | -0.67% | 126,546 |
| Apr 17, 2026 | 4,380.00 | 4,445.00 | 4,305.00 | 4,445.00 | 4,445.00 | 1.72% | 194,605 |
| Apr 16, 2026 | 4,340.00 | 4,440.00 | 4,340.00 | 4,370.00 | 4,370.00 | 0.81% | 349,890 |
| Apr 15, 2026 | 4,375.00 | 4,380.00 | 4,270.00 | 4,335.00 | 4,335.00 | - | 136,289 |
| Apr 14, 2026 | 4,355.00 | 4,355.00 | 4,300.00 | 4,335.00 | 4,335.00 | 0.35% | 108,205 |
| Apr 13, 2026 | 4,235.00 | 4,385.00 | 4,235.00 | 4,320.00 | 4,320.00 | -0.12% | 349,390 |
| Apr 10, 2026 | 4,195.00 | 4,335.00 | 4,180.00 | 4,325.00 | 4,325.00 | 3.59% | 248,459 |
| Apr 9, 2026 | 4,070.00 | 4,195.00 | 4,040.00 | 4,175.00 | 4,175.00 | 2.58% | 189,804 |
| Apr 8, 2026 | 4,045.00 | 4,080.00 | 4,025.00 | 4,070.00 | 4,070.00 | 0.99% | 118,947 |
| Apr 7, 2026 | 3,975.00 | 4,060.00 | 3,910.00 | 4,030.00 | 4,030.00 | 1.64% | 104,374 |
| Apr 6, 2026 | 4,080.00 | 4,120.00 | 3,960.00 | 3,965.00 | 3,965.00 | -2.22% | 122,084 |
| Apr 3, 2026 | 3,955.00 | 4,100.00 | 3,945.00 | 4,055.00 | 4,055.00 | 2.66% | 139,128 |
| Apr 2, 2026 | 4,090.00 | 4,090.00 | 3,860.00 | 3,950.00 | 3,950.00 | -1.50% | 191,327 |
| Apr 1, 2026 | 3,960.00 | 4,130.00 | 3,960.00 | 4,120.00 | 4,010.00 | 5.10% | 165,257 |
| Mar 31, 2026 | 3,950.00 | 3,995.00 | 3,855.00 | 3,920.00 | 3,815.34 | -0.76% | 140,016 |