Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea · Delayed Price · Currency is KRW 3,540.00
-50.00 (-1.39%)
Jul 24, 2026, 3:30 PM KST
Daewon Kang Up Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,615.00 | 3,615.00 | 3,440.00 | 3,540.00 | 3,540.00 | -1.39% | 123,278 |
| Jul 23, 2026 | 3,540.00 | 3,615.00 | 3,535.00 | 3,590.00 | 3,590.00 | 2.28% | 66,198 |
| Jul 22, 2026 | 3,520.00 | 3,660.00 | 3,490.00 | 3,510.00 | 3,510.00 | - | 71,979 |
| Jul 21, 2026 | 3,500.00 | 3,540.00 | 3,455.00 | 3,510.00 | 3,510.00 | - | 61,430 |
| Jul 20, 2026 | 3,635.00 | 3,645.00 | 3,490.00 | 3,510.00 | 3,510.00 | -5.14% | 136,019 |
| Jul 16, 2026 | 3,700.00 | 3,765.00 | 3,665.00 | 3,700.00 | 3,700.00 | 0.41% | 77,711 |
| Jul 15, 2026 | 3,665.00 | 3,775.00 | 3,665.00 | 3,685.00 | 3,685.00 | 0.55% | 70,113 |
| Jul 14, 2026 | 3,690.00 | 3,725.00 | 3,585.00 | 3,665.00 | 3,665.00 | -0.95% | 179,866 |
| Jul 13, 2026 | 3,900.00 | 3,975.00 | 3,640.00 | 3,700.00 | 3,700.00 | -5.61% | 188,055 |
| Jul 10, 2026 | 3,820.00 | 4,005.00 | 3,820.00 | 3,920.00 | 3,920.00 | 2.89% | 124,014 |
| Jul 9, 2026 | 3,950.00 | 4,000.00 | 3,760.00 | 3,810.00 | 3,810.00 | -4.03% | 158,407 |
| Jul 8, 2026 | 3,980.00 | 4,070.00 | 3,905.00 | 3,970.00 | 3,970.00 | -0.75% | 97,114 |
| Jul 7, 2026 | 4,110.00 | 4,110.00 | 3,915.00 | 4,000.00 | 4,000.00 | -2.68% | 108,662 |
| Jul 6, 2026 | 4,165.00 | 4,165.00 | 3,990.00 | 4,110.00 | 4,110.00 | - | 111,198 |
| Jul 3, 2026 | 3,940.00 | 4,300.00 | 3,915.00 | 4,110.00 | 4,110.00 | 4.31% | 304,364 |
| Jul 2, 2026 | 3,990.00 | 4,115.00 | 3,905.00 | 3,940.00 | 3,940.00 | -3.67% | 207,053 |
| Jul 1, 2026 | 4,035.00 | 4,200.00 | 3,975.00 | 4,090.00 | 4,090.00 | 1.49% | 213,799 |
| Jun 30, 2026 | 3,950.00 | 4,120.00 | 3,920.00 | 4,030.00 | 4,030.00 | 2.03% | 180,254 |
| Jun 29, 2026 | 3,635.00 | 3,970.00 | 3,635.00 | 3,950.00 | 3,950.00 | 4.50% | 436,399 |
| Jun 26, 2026 | 3,860.00 | 3,895.00 | 3,665.00 | 3,780.00 | 3,780.00 | -3.08% | 311,502 |
| Jun 25, 2026 | 3,930.00 | 4,070.00 | 3,825.00 | 3,900.00 | 3,900.00 | 0.26% | 295,267 |
| Jun 24, 2026 | 3,935.00 | 4,030.00 | 3,850.00 | 3,890.00 | 3,890.00 | -1.27% | 264,161 |
| Jun 23, 2026 | 4,285.00 | 4,290.00 | 3,940.00 | 3,940.00 | 3,940.00 | -8.27% | 474,440 |
| Jun 22, 2026 | 4,460.00 | 4,525.00 | 4,270.00 | 4,295.00 | 4,295.00 | -4.56% | 357,161 |
| Jun 19, 2026 | 4,680.00 | 4,685.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.91% | 524,062 |
| Jun 18, 2026 | 5,020.00 | 5,040.00 | 4,625.00 | 4,635.00 | 4,635.00 | -8.76% | 467,898 |
| Jun 17, 2026 | 5,000.00 | 5,090.00 | 4,855.00 | 5,080.00 | 5,080.00 | 0.99% | 408,387 |
| Jun 16, 2026 | 5,180.00 | 5,230.00 | 4,875.00 | 5,030.00 | 5,030.00 | -1.95% | 607,980 |
| Jun 15, 2026 | 5,170.00 | 5,300.00 | 5,060.00 | 5,130.00 | 5,130.00 | 1.38% | 766,889 |
| 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 |