Skip to main content
logo
Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,410.00
+75.00 (1.73%)
Apr 16, 2026, 9:45 AM KST

Daewon Kang Up Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,375.004,380.004,270.004,335.004,335.00-136,289
Apr 14, 20264,355.004,355.004,300.004,335.004,335.000.35%108,205
Apr 13, 20264,235.004,385.004,235.004,320.004,320.00-0.12%349,390
Apr 10, 20264,195.004,335.004,180.004,325.004,325.003.59%248,459
Apr 9, 20264,070.004,195.004,040.004,175.004,175.002.58%189,804
Apr 8, 20264,045.004,080.004,025.004,070.004,070.000.99%118,947
Apr 7, 20263,975.004,060.003,910.004,030.004,030.001.64%104,374
Apr 6, 20264,080.004,120.003,960.003,965.003,965.00-2.22%122,084
Apr 3, 20263,955.004,100.003,945.004,055.004,055.002.66%139,128
Apr 2, 20264,090.004,090.003,860.003,950.003,950.00-4.13%191,327
Apr 1, 20263,960.004,130.003,960.004,120.004,010.005.10%165,257
Mar 31, 20263,950.003,995.003,855.003,920.003,815.34-0.76%140,016
Mar 30, 20263,955.004,000.003,815.003,950.003,844.54-0.50%132,099
Mar 27, 20263,975.004,000.003,870.003,970.003,864.00-0.75%143,960
Mar 26, 20263,970.004,020.003,950.004,000.003,893.200.13%96,446
Mar 25, 20263,900.004,005.003,900.003,995.003,888.342.96%82,318
Mar 24, 20263,940.003,940.003,825.003,880.003,776.411.84%87,989
Mar 23, 20263,955.003,955.003,810.003,810.003,708.28-3.67%130,516
Mar 20, 20263,900.003,995.003,890.003,955.003,849.411.67%75,378
Mar 19, 20263,940.003,960.003,840.003,890.003,786.14-1.77%117,311
Mar 18, 20264,020.004,030.003,950.003,960.003,854.27-0.38%66,411
Mar 17, 20264,020.004,035.003,970.003,975.003,868.870.63%74,683
Mar 16, 20264,020.004,020.003,910.003,950.003,844.54-1.86%99,813
Mar 13, 20264,050.004,065.003,980.004,025.003,917.54-1.59%115,361
Mar 12, 20263,985.004,130.003,985.004,090.003,980.801.74%78,325
Mar 11, 20263,970.004,105.003,970.004,020.003,912.671.77%125,554
Mar 10, 20263,925.003,970.003,850.003,950.003,844.544.08%152,002
Mar 9, 20264,000.004,000.003,730.003,795.003,693.68-7.33%215,973
Mar 6, 20264,030.004,175.003,950.004,095.003,985.671.49%178,980
Mar 5, 20263,840.004,070.003,840.004,035.003,927.276.89%243,084
Mar 4, 20264,095.004,095.003,730.003,775.003,674.21-8.15%329,257
Mar 3, 20264,350.004,415.004,110.004,110.004,000.27-7.01%268,616
Feb 27, 20264,310.004,500.004,235.004,420.004,301.992.43%484,911
Feb 26, 20264,320.004,340.004,180.004,315.004,199.790.47%299,563
Feb 25, 20264,195.004,300.004,180.004,295.004,180.332.75%270,873
Feb 24, 20264,220.004,220.004,150.004,180.004,068.40-0.95%126,838
Feb 23, 20264,190.004,320.004,187.004,220.004,107.330.96%146,097
Feb 20, 20264,205.004,245.004,150.004,180.004,068.40-0.59%143,496
Feb 19, 20264,160.004,250.004,110.004,205.004,092.732.06%322,957
Feb 13, 20264,250.004,250.004,100.004,120.004,010.00-3.29%98,442
Feb 12, 20264,330.004,390.004,205.004,260.004,146.263.65%316,540
Feb 11, 20264,070.004,140.004,025.004,110.004,000.271.36%85,834
Feb 10, 20263,970.004,060.003,970.004,055.003,946.742.14%102,096
Feb 9, 20263,990.004,060.003,935.003,970.003,864.000.89%67,497
Feb 6, 20264,000.004,005.003,850.003,935.003,829.94-3.32%174,615
Feb 5, 20264,205.004,205.004,040.004,070.003,961.33-1.69%96,924
Feb 4, 20264,185.004,230.004,140.004,140.004,029.47-0.60%84,920
Feb 3, 20264,280.004,280.004,115.004,165.004,053.80-1.07%151,055
Feb 2, 20264,170.004,390.004,160.004,210.004,097.600.96%265,692
Jan 30, 20264,245.004,300.004,110.004,170.004,058.67-0.83%154,711