Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea · Delayed Price · Currency is KRW 4,085.00
+335.00 (8.93%)
Aug 14, 2026, 3:30 PM KST
Daewon Kang Up Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,750.00 | 3,835.00 | 3,750.00 | 3,765.00 | - | 0.40% | 25,637 |
| Aug 13, 2026 | 3,800.00 | 3,860.00 | 3,700.00 | 3,750.00 | 3,750.00 | -1.06% | 100,396 |
| Aug 12, 2026 | 3,835.00 | 3,835.00 | 3,790.00 | 3,790.00 | 3,790.00 | -0.39% | 33,073 |
| Aug 11, 2026 | 3,800.00 | 3,860.00 | 3,765.00 | 3,805.00 | 3,805.00 | 0.26% | 69,491 |
| Aug 10, 2026 | 3,745.00 | 3,830.00 | 3,690.00 | 3,795.00 | 3,795.00 | 1.34% | 86,366 |
| Aug 7, 2026 | 3,680.00 | 3,745.00 | 3,650.00 | 3,745.00 | 3,745.00 | 2.60% | 40,114 |
| Aug 6, 2026 | 3,730.00 | 3,730.00 | 3,630.00 | 3,650.00 | 3,650.00 | -1.75% | 33,680 |
| Aug 5, 2026 | 3,680.00 | 3,755.00 | 3,640.00 | 3,715.00 | 3,715.00 | 2.77% | 58,086 |
| Aug 4, 2026 | 3,550.00 | 3,640.00 | 3,550.00 | 3,615.00 | 3,615.00 | 1.54% | 56,269 |
| Aug 3, 2026 | 3,585.00 | 3,670.00 | 3,520.00 | 3,560.00 | 3,560.00 | -0.70% | 54,071 |
| Jul 31, 2026 | 3,410.00 | 3,620.00 | 3,375.00 | 3,585.00 | 3,585.00 | 6.86% | 112,355 |
| Jul 30, 2026 | 3,140.00 | 3,455.00 | 3,140.00 | 3,355.00 | 3,355.00 | 4.52% | 169,708 |
| Jul 29, 2026 | 3,420.00 | 3,430.00 | 3,185.00 | 3,210.00 | 3,210.00 | -4.89% | 183,588 |
| Jul 28, 2026 | 3,555.00 | 3,555.00 | 3,365.00 | 3,375.00 | 3,375.00 | -5.06% | 100,801 |
| Jul 27, 2026 | 3,560.00 | 3,665.00 | 3,525.00 | 3,555.00 | 3,555.00 | 0.42% | 76,094 |
| 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 |