Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea · Delayed Price · Currency is KRW 4,205.00
-25.00 (-0.59%)
Oct 14, 2026, 3:30 PM KST
Daewon Kang Up Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4,060.00 | 4,265.00 | 4,060.00 | 4,205.00 | 4,205.00 | -0.59% | 31,990 |
| Oct 13, 2026 | 4,235.00 | 4,235.00 | 4,065.00 | 4,230.00 | 4,230.00 | -0.82% | 85,942 |
| 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 |
| Aug 20, 2026 | 4,125.00 | 4,160.00 | 4,005.00 | 4,060.00 | 4,060.00 | -0.73% | 96,278 |
| Aug 19, 2026 | 4,100.00 | 4,150.00 | 3,960.00 | 4,090.00 | 4,090.00 | -0.73% | 194,901 |
| Aug 18, 2026 | 4,085.00 | 4,275.00 | 4,060.00 | 4,120.00 | 4,120.00 | 0.86% | 512,765 |
| Aug 14, 2026 | 3,750.00 | 4,580.00 | 3,725.00 | 4,085.00 | 4,085.00 | 8.93% | 2,645,667 |
| Aug 13, 2026 | 3,800.00 | 3,860.00 | 3,700.00 | 3,750.00 | 3,750.00 | -1.06% | 100,418 |
| Aug 12, 2026 | 3,835.00 | 3,835.00 | 3,790.00 | 3,790.00 | 3,790.00 | -0.39% | 33,079 |
| Aug 11, 2026 | 3,800.00 | 3,860.00 | 3,765.00 | 3,805.00 | 3,805.00 | 0.26% | 69,650 |
| 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% | 40,124 |
| 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% | 58,157 |
| 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 |