Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea
· Delayed Price · Currency is KRW 14,550
+480 (3.41%)
At close: Dec 5, 2025
Daewon Sanup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,200.00 | 14,690.00 | 14,050.00 | 14,550.00 | - | 3.41% | 34,860 |
| Dec 4, 2025 | 14,850.00 | 14,850.00 | 13,940.00 | 14,070.00 | 14,070.00 | -5.12% | 59,750 |
| Dec 3, 2025 | 14,380.00 | 14,830.00 | 14,300.00 | 14,830.00 | 14,830.00 | 3.13% | 42,437 |
| Dec 2, 2025 | 14,070.00 | 14,500.00 | 13,530.00 | 14,380.00 | 14,380.00 | 2.57% | 53,933 |
| Dec 1, 2025 | 13,650.00 | 14,270.00 | 13,630.00 | 14,020.00 | 14,020.00 | 2.79% | 61,941 |
| Nov 28, 2025 | 13,390.00 | 13,890.00 | 13,380.00 | 13,640.00 | 13,640.00 | 2.10% | 50,438 |
| Nov 27, 2025 | 13,720.00 | 13,800.00 | 13,300.00 | 13,360.00 | 13,360.00 | -2.62% | 34,757 |
| Nov 26, 2025 | 13,830.00 | 13,830.00 | 13,230.00 | 13,720.00 | 13,720.00 | 0.59% | 42,401 |
| Nov 25, 2025 | 13,630.00 | 14,060.00 | 13,300.00 | 13,640.00 | 13,640.00 | 0.07% | 67,878 |
| Nov 24, 2025 | 14,020.00 | 14,170.00 | 13,300.00 | 13,630.00 | 13,630.00 | -3.81% | 79,465 |
| Nov 21, 2025 | 14,060.00 | 14,680.00 | 13,270.00 | 14,170.00 | 14,170.00 | -0.63% | 166,583 |
| Nov 20, 2025 | 13,270.00 | 14,950.00 | 13,220.00 | 14,260.00 | 14,260.00 | 8.19% | 512,110 |
| Nov 19, 2025 | 12,010.00 | 15,000.00 | 12,010.00 | 13,180.00 | 13,180.00 | 11.32% | 1,890,594 |
| Nov 18, 2025 | 11,830.00 | 11,880.00 | 11,470.00 | 11,840.00 | 11,840.00 | -1.33% | 55,260 |
| Nov 17, 2025 | 12,330.00 | 12,350.00 | 11,590.00 | 12,000.00 | 12,000.00 | -2.68% | 78,978 |
| Nov 14, 2025 | 12,330.00 | 12,370.00 | 11,840.00 | 12,330.00 | 12,330.00 | - | 16,955 |
| Nov 13, 2025 | 12,500.00 | 12,530.00 | 11,930.00 | 12,330.00 | 12,330.00 | -1.28% | 18,123 |
| Nov 12, 2025 | 12,350.00 | 12,650.00 | 11,800.00 | 12,490.00 | 12,490.00 | 1.13% | 31,188 |
| Nov 11, 2025 | 12,150.00 | 12,850.00 | 12,150.00 | 12,350.00 | 12,350.00 | 1.65% | 32,735 |
| Nov 10, 2025 | 12,180.00 | 12,300.00 | 11,860.00 | 12,150.00 | 12,150.00 | 0.50% | 21,388 |
| Nov 7, 2025 | 11,720.00 | 12,100.00 | 11,720.00 | 12,090.00 | 12,090.00 | 3.16% | 29,554 |
| Nov 6, 2025 | 11,380.00 | 11,870.00 | 11,300.00 | 11,720.00 | 11,720.00 | 3.08% | 34,812 |
| Nov 5, 2025 | 11,610.00 | 11,610.00 | 11,120.00 | 11,370.00 | 11,370.00 | -2.07% | 54,952 |
| Nov 4, 2025 | 11,310.00 | 11,640.00 | 11,260.00 | 11,610.00 | 11,610.00 | 2.74% | 19,362 |
| Nov 3, 2025 | 11,350.00 | 11,620.00 | 11,240.00 | 11,300.00 | 11,300.00 | -0.18% | 29,681 |
| Oct 31, 2025 | 11,840.00 | 11,890.00 | 11,250.00 | 11,320.00 | 11,320.00 | -3.25% | 39,859 |
| Oct 30, 2025 | 12,130.00 | 12,560.00 | 11,400.00 | 11,700.00 | 11,700.00 | -2.09% | 106,687 |
| Oct 29, 2025 | 11,980.00 | 12,060.00 | 11,820.00 | 11,950.00 | 11,950.00 | -0.25% | 11,894 |
| Oct 28, 2025 | 11,900.00 | 12,040.00 | 11,730.00 | 11,980.00 | 11,980.00 | 0.67% | 24,931 |
| Oct 27, 2025 | 11,850.00 | 11,970.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.28% | 19,385 |
| Oct 24, 2025 | 11,700.00 | 11,830.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.95% | 12,365 |
| Oct 23, 2025 | 11,850.00 | 11,900.00 | 11,480.00 | 11,640.00 | 11,640.00 | -1.77% | 15,431 |
| Oct 22, 2025 | 11,650.00 | 11,880.00 | 11,380.00 | 11,850.00 | 11,850.00 | 2.33% | 19,061 |
| Oct 21, 2025 | 11,680.00 | 11,850.00 | 11,470.00 | 11,580.00 | 11,580.00 | -0.52% | 25,709 |
| Oct 20, 2025 | 11,340.00 | 11,640.00 | 11,140.00 | 11,640.00 | 11,640.00 | 3.01% | 25,366 |
| Oct 17, 2025 | 11,480.00 | 11,480.00 | 11,050.00 | 11,300.00 | 11,300.00 | 0.09% | 32,073 |
| Oct 16, 2025 | 11,350.00 | 11,600.00 | 11,200.00 | 11,290.00 | 11,290.00 | 1.71% | 67,925 |
| Oct 15, 2025 | 10,980.00 | 11,140.00 | 10,880.00 | 11,100.00 | 11,100.00 | 1.09% | 9,764 |
| Oct 14, 2025 | 11,040.00 | 11,040.00 | 10,700.00 | 10,980.00 | 10,980.00 | - | 42,062 |
| Oct 13, 2025 | 10,840.00 | 10,990.00 | 10,540.00 | 10,980.00 | 10,980.00 | 1.10% | 35,835 |
| Oct 10, 2025 | 11,300.00 | 11,310.00 | 10,520.00 | 10,860.00 | 10,860.00 | -4.06% | 58,022 |
| Oct 2, 2025 | 11,370.00 | 11,490.00 | 11,020.00 | 11,320.00 | 11,320.00 | -0.44% | 64,879 |
| Oct 1, 2025 | 11,630.00 | 11,630.00 | 11,240.00 | 11,370.00 | 11,370.00 | -1.47% | 13,363 |
| Sep 30, 2025 | 11,510.00 | 11,590.00 | 11,260.00 | 11,540.00 | 11,540.00 | 0.26% | 21,734 |
| Sep 29, 2025 | 11,010.00 | 11,580.00 | 11,010.00 | 11,510.00 | 11,510.00 | 4.54% | 21,030 |
| Sep 26, 2025 | 11,000.00 | 11,010.00 | 10,700.00 | 11,010.00 | 11,010.00 | - | 29,150 |
| Sep 25, 2025 | 11,220.00 | 11,270.00 | 10,790.00 | 11,010.00 | 11,010.00 | -1.87% | 52,834 |
| Sep 24, 2025 | 11,200.00 | 11,300.00 | 10,860.00 | 11,220.00 | 11,220.00 | 0.36% | 19,480 |
| Sep 23, 2025 | 11,390.00 | 11,390.00 | 11,050.00 | 11,180.00 | 11,180.00 | -1.67% | 29,523 |
| Sep 22, 2025 | 11,180.00 | 11,370.00 | 11,040.00 | 11,370.00 | 11,370.00 | 1.70% | 21,863 |
| Sep 19, 2025 | 11,370.00 | 11,670.00 | 11,180.00 | 11,180.00 | 11,180.00 | -1.41% | 22,921 |
| Sep 18, 2025 | 11,540.00 | 11,590.00 | 11,180.00 | 11,340.00 | 11,340.00 | -1.73% | 51,076 |
| Sep 17, 2025 | 11,530.00 | 11,580.00 | 11,230.00 | 11,540.00 | 11,540.00 | 0.09% | 36,972 |
| Sep 16, 2025 | 12,080.00 | 12,080.00 | 11,170.00 | 11,530.00 | 11,530.00 | -4.55% | 66,235 |
| Sep 15, 2025 | 12,390.00 | 12,540.00 | 11,920.00 | 12,080.00 | 12,080.00 | -1.55% | 32,202 |
| Sep 12, 2025 | 12,290.00 | 12,370.00 | 12,160.00 | 12,270.00 | 12,270.00 | - | 18,958 |
| Sep 11, 2025 | 11,980.00 | 12,270.00 | 11,830.00 | 12,270.00 | 12,270.00 | 3.02% | 24,883 |
| Sep 10, 2025 | 12,360.00 | 12,360.00 | 11,850.00 | 11,910.00 | 11,910.00 | -2.46% | 47,220 |
| Sep 9, 2025 | 12,030.00 | 12,290.00 | 12,030.00 | 12,210.00 | 12,210.00 | 1.50% | 37,308 |
| Sep 8, 2025 | 12,150.00 | 12,340.00 | 11,920.00 | 12,030.00 | 12,030.00 | -0.99% | 23,950 |
| Sep 5, 2025 | 12,180.00 | 12,370.00 | 11,860.00 | 12,150.00 | 12,150.00 | -0.08% | 46,556 |
| Sep 4, 2025 | 11,750.00 | 12,270.00 | 11,740.00 | 12,160.00 | 12,160.00 | 3.58% | 20,355 |
| Sep 3, 2025 | 11,600.00 | 11,740.00 | 11,550.00 | 11,740.00 | 11,740.00 | 1.47% | 8,481 |
| Sep 2, 2025 | 11,680.00 | 11,850.00 | 11,400.00 | 11,570.00 | 11,570.00 | -0.94% | 24,237 |
| Sep 1, 2025 | 12,080.00 | 12,090.00 | 11,560.00 | 11,680.00 | 11,680.00 | -2.26% | 27,230 |
| Aug 29, 2025 | 11,720.00 | 12,370.00 | 11,530.00 | 11,950.00 | 11,950.00 | 1.96% | 80,838 |
| Aug 28, 2025 | 11,700.00 | 11,980.00 | 11,500.00 | 11,720.00 | 11,720.00 | 0.17% | 63,882 |
| Aug 27, 2025 | 11,470.00 | 11,800.00 | 11,350.00 | 11,700.00 | 11,700.00 | 2.01% | 32,860 |
| Aug 26, 2025 | 11,600.00 | 11,610.00 | 11,240.00 | 11,470.00 | 11,470.00 | -1.12% | 49,254 |
| Aug 25, 2025 | 11,630.00 | 11,730.00 | 11,320.00 | 11,600.00 | 11,600.00 | - | 34,317 |
| Aug 22, 2025 | 11,590.00 | 11,680.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.09% | 45,167 |
| Aug 21, 2025 | 11,760.00 | 12,040.00 | 11,480.00 | 11,590.00 | 11,590.00 | -1.45% | 50,113 |
| Aug 20, 2025 | 11,770.00 | 11,770.00 | 11,340.00 | 11,760.00 | 11,760.00 | -0.08% | 44,251 |
| Aug 19, 2025 | 12,000.00 | 12,110.00 | 11,600.00 | 11,770.00 | 11,770.00 | -2.65% | 49,262 |
| Aug 18, 2025 | 11,480.00 | 12,910.00 | 11,400.00 | 12,090.00 | 12,090.00 | 9.91% | 428,443 |
| Aug 14, 2025 | 11,640.00 | 11,640.00 | 10,930.00 | 11,000.00 | 11,000.00 | -4.10% | 37,411 |
| Aug 13, 2025 | 11,030.00 | 11,640.00 | 10,990.00 | 11,470.00 | 11,470.00 | 4.37% | 72,066 |
| Aug 12, 2025 | 10,930.00 | 11,090.00 | 10,880.00 | 10,990.00 | 10,990.00 | 0.64% | 22,773 |
| Aug 11, 2025 | 10,910.00 | 11,060.00 | 10,770.00 | 10,920.00 | 10,920.00 | 0.09% | 10,772 |
| Aug 8, 2025 | 11,160.00 | 11,160.00 | 10,780.00 | 10,910.00 | 10,910.00 | -2.24% | 16,096 |
| Aug 7, 2025 | 11,180.00 | 11,180.00 | 10,950.00 | 11,160.00 | 11,160.00 | 0.45% | 22,156 |
| Aug 6, 2025 | 10,800.00 | 11,130.00 | 10,680.00 | 11,110.00 | 11,110.00 | 2.87% | 31,134 |
| Aug 5, 2025 | 10,770.00 | 11,000.00 | 10,660.00 | 10,800.00 | 10,800.00 | 0.37% | 42,308 |
| Aug 4, 2025 | 10,650.00 | 10,890.00 | 10,650.00 | 10,760.00 | 10,760.00 | 1.03% | 58,445 |
| Aug 1, 2025 | 10,690.00 | 10,690.00 | 10,300.00 | 10,650.00 | 10,650.00 | -1.57% | 59,809 |
| Jul 31, 2025 | 11,380.00 | 11,550.00 | 10,600.00 | 10,820.00 | 10,820.00 | -4.59% | 41,784 |
| Jul 30, 2025 | 11,260.00 | 11,400.00 | 11,180.00 | 11,340.00 | 11,340.00 | 0.71% | 36,386 |
| Jul 29, 2025 | 11,270.00 | 11,280.00 | 10,850.00 | 11,260.00 | 11,260.00 | -0.09% | 15,871 |
| Jul 28, 2025 | 11,350.00 | 11,480.00 | 10,980.00 | 11,270.00 | 11,270.00 | -0.09% | 36,990 |
| Jul 25, 2025 | 11,300.00 | 11,390.00 | 11,050.00 | 11,280.00 | 11,280.00 | 0.09% | 48,588 |
| Jul 24, 2025 | 11,600.00 | 11,840.00 | 11,000.00 | 11,270.00 | 11,270.00 | -2.84% | 51,621 |
| Jul 23, 2025 | 11,480.00 | 11,730.00 | 11,310.00 | 11,600.00 | 11,600.00 | 1.05% | 75,747 |
| Jul 22, 2025 | 11,740.00 | 11,890.00 | 11,390.00 | 11,480.00 | 11,480.00 | -2.21% | 27,708 |
| Jul 21, 2025 | 11,900.00 | 11,900.00 | 10,800.00 | 11,740.00 | 11,740.00 | 0.95% | 58,378 |
| Jul 18, 2025 | 11,890.00 | 11,990.00 | 11,470.00 | 11,630.00 | 11,630.00 | -2.19% | 34,787 |
| Jul 17, 2025 | 12,040.00 | 12,080.00 | 11,420.00 | 11,890.00 | 11,890.00 | -1.25% | 89,650 |
| Jul 16, 2025 | 12,410.00 | 12,610.00 | 11,880.00 | 12,040.00 | 12,040.00 | -2.51% | 65,484 |
| Jul 15, 2025 | 12,270.00 | 12,770.00 | 12,120.00 | 12,350.00 | 12,350.00 | 1.15% | 87,386 |
| Jul 14, 2025 | 12,180.00 | 12,280.00 | 12,070.00 | 12,210.00 | 12,210.00 | 0.74% | 36,611 |
| Jul 11, 2025 | 12,130.00 | 12,290.00 | 11,870.00 | 12,120.00 | 12,120.00 | -0.08% | 47,476 |