Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea · Delayed Price · Currency is KRW 3,870.00
-40.00 (-1.02%)
Nov 4, 2026, 12:25 PM KST
Daewon Kang Up Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,895.00 | 3,970.00 | 3,865.00 | 3,870.00 | 3,870.00 | -1.02% | 12,787 |
| Nov 3, 2026 | 3,935.00 | 3,950.00 | 3,860.00 | 3,910.00 | 3,910.00 | -0.89% | 64,227 |
| Nov 2, 2026 | 3,880.00 | 3,995.00 | 3,880.00 | 3,945.00 | 3,945.00 | -0.63% | 40,845 |
| Oct 30, 2026 | 4,045.00 | 4,045.00 | 3,915.00 | 3,970.00 | 3,970.00 | -1.98% | 42,145 |
| Oct 29, 2026 | 4,070.00 | 4,110.00 | 3,975.00 | 4,050.00 | 4,050.00 | 1.00% | 31,477 |
| Oct 28, 2026 | 4,070.00 | 4,095.00 | 4,005.00 | 4,010.00 | 4,010.00 | -0.37% | 39,670 |
| Oct 27, 2026 | 4,000.00 | 4,047.00 | 3,975.00 | 4,025.00 | 4,025.00 | 1.39% | 35,908 |
| Oct 26, 2026 | 4,010.00 | 4,075.00 | 3,965.00 | 3,970.00 | 3,970.00 | -1.98% | 28,077 |
| Oct 23, 2026 | 3,985.00 | 4,080.00 | 3,920.00 | 4,050.00 | 4,050.00 | 0.50% | 40,838 |
| Oct 22, 2026 | 4,070.00 | 4,070.00 | 3,970.00 | 4,030.00 | 4,030.00 | 0.37% | 24,108 |
| Oct 21, 2026 | 4,075.00 | 4,080.00 | 4,000.00 | 4,015.00 | 4,015.00 | -1.47% | 29,046 |
| Oct 20, 2026 | 4,180.00 | 4,190.00 | 3,965.00 | 4,075.00 | 4,075.00 | -2.86% | 74,973 |
| Oct 19, 2026 | 4,000.00 | 4,205.00 | 4,000.00 | 4,195.00 | 4,195.00 | 2.32% | 42,860 |
| Oct 16, 2026 | 4,020.00 | 4,140.00 | 3,990.00 | 4,100.00 | 4,100.00 | 2.63% | 36,355 |
| Oct 15, 2026 | 4,130.00 | 4,130.00 | 3,940.00 | 3,995.00 | 3,995.00 | -4.99% | 79,243 |
| Oct 14, 2026 | 4,060.00 | 4,265.00 | 4,060.00 | 4,205.00 | 4,205.00 | -0.59% | 33,073 |
| Oct 13, 2026 | 4,235.00 | 4,235.00 | 4,065.00 | 4,230.00 | 4,230.00 | -0.82% | 87,169 |
| Oct 12, 2026 | 4,405.00 | 4,440.00 | 4,200.00 | 4,265.00 | 4,265.00 | -3.18% | 75,611 |
| Oct 8, 2026 | 4,520.00 | 4,520.00 | 4,350.00 | 4,405.00 | 4,405.00 | -0.79% | 53,279 |
| Oct 7, 2026 | 4,400.00 | 4,545.00 | 4,340.00 | 4,440.00 | 4,440.00 | 0.91% | 60,173 |
| Oct 6, 2026 | 4,535.00 | 4,570.00 | 4,395.00 | 4,400.00 | 4,400.00 | -1.90% | 59,773 |
| Oct 2, 2026 | 4,660.00 | 4,660.00 | 4,480.00 | 4,485.00 | 4,485.00 | -3.76% | 109,172 |
| Oct 1, 2026 | 4,540.00 | 4,685.00 | 4,370.00 | 4,660.00 | 4,660.00 | 1.97% | 80,287 |
| Sep 30, 2026 | 4,580.00 | 4,700.00 | 4,560.00 | 4,570.00 | 4,570.00 | -0.22% | 51,186 |
| Sep 29, 2026 | 4,750.00 | 4,795.00 | 4,550.00 | 4,580.00 | 4,580.00 | -3.88% | 87,486 |
| Sep 28, 2026 | 4,900.00 | 4,930.00 | 4,705.00 | 4,765.00 | 4,765.00 | -1.75% | 102,343 |
| Sep 23, 2026 | 5,060.00 | 5,060.00 | 4,835.00 | 4,850.00 | 4,850.00 | -3.39% | 73,399 |
| Sep 22, 2026 | 5,090.00 | 5,090.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.40% | 104,021 |
| Sep 21, 2026 | 4,900.00 | 5,080.00 | 4,810.00 | 5,040.00 | 5,040.00 | 4.02% | 184,595 |
| Sep 18, 2026 | 4,920.00 | 4,965.00 | 4,800.00 | 4,845.00 | 4,845.00 | -1.62% | 96,088 |
| Sep 17, 2026 | 4,750.00 | 4,940.00 | 4,695.00 | 4,925.00 | 4,925.00 | 3.68% | 113,171 |
| Sep 16, 2026 | 4,800.00 | 4,935.00 | 4,650.00 | 4,750.00 | 4,750.00 | -1.96% | 123,837 |
| Sep 15, 2026 | 4,845.00 | 4,930.00 | 4,745.00 | 4,845.00 | 4,845.00 | -0.62% | 127,140 |
| Sep 14, 2026 | 4,820.00 | 4,970.00 | 4,780.00 | 4,875.00 | 4,875.00 | 1.04% | 210,162 |
| Sep 11, 2026 | 4,760.00 | 4,880.00 | 4,700.00 | 4,825.00 | 4,825.00 | 0.42% | 129,836 |
| Sep 10, 2026 | 4,705.00 | 4,880.00 | 4,620.00 | 4,805.00 | 4,805.00 | 3.56% | 209,667 |
| Sep 9, 2026 | 4,560.00 | 4,740.00 | 4,560.00 | 4,640.00 | 4,640.00 | 1.75% | 112,239 |
| Sep 8, 2026 | 4,560.00 | 4,670.00 | 4,505.00 | 4,560.00 | 4,560.00 | - | 134,733 |
| Sep 7, 2026 | 4,390.00 | 4,620.00 | 4,270.00 | 4,560.00 | 4,560.00 | 3.87% | 188,150 |
| Sep 4, 2026 | 4,375.00 | 4,430.00 | 4,320.00 | 4,390.00 | 4,390.00 | 1.27% | 58,592 |
| Sep 3, 2026 | 4,235.00 | 4,360.00 | 4,210.00 | 4,335.00 | 4,335.00 | 2.85% | 76,005 |
| Sep 2, 2026 | 4,315.00 | 4,365.00 | 4,200.00 | 4,215.00 | 4,215.00 | -3.55% | 99,976 |
| Sep 1, 2026 | 4,390.00 | 4,470.00 | 4,325.00 | 4,370.00 | 4,370.00 | -0.46% | 41,980 |
| Aug 31, 2026 | 4,415.00 | 4,415.00 | 4,300.00 | 4,390.00 | 4,390.00 | -1.57% | 115,680 |
| Aug 28, 2026 | 4,280.00 | 4,525.00 | 4,270.00 | 4,460.00 | 4,460.00 | 4.69% | 168,488 |
| Aug 27, 2026 | 4,380.00 | 4,380.00 | 4,250.00 | 4,260.00 | 4,260.00 | -2.63% | 103,984 |
| Aug 26, 2026 | 4,215.00 | 4,440.00 | 4,170.00 | 4,375.00 | 4,375.00 | 4.29% | 272,406 |
| Aug 25, 2026 | 3,995.00 | 4,220.00 | 3,970.00 | 4,195.00 | 4,195.00 | 4.61% | 172,507 |
| Aug 24, 2026 | 4,005.00 | 4,055.00 | 3,990.00 | 4,010.00 | 4,010.00 | 0.38% | 75,318 |
| Aug 21, 2026 | 4,175.00 | 4,175.00 | 3,915.00 | 3,995.00 | 3,995.00 | -1.60% | 154,554 |