Daewon Sanup Co., Ltd (KOSDAQ:005710)
South Korea
· Delayed Price · Currency is KRW 13,640
+60 (0.44%)
At close: Apr 28, 2026
Daewon Sanup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,670.00 | 13,670.00 | 13,510.00 | 13,640.00 | 13,640.00 | 0.44% | 20,517 |
| Apr 27, 2026 | 13,680.00 | 13,680.00 | 13,420.00 | 13,580.00 | 13,580.00 | 0.07% | 31,877 |
| Apr 24, 2026 | 13,570.00 | 13,580.00 | 13,330.00 | 13,570.00 | 13,570.00 | -0.07% | 27,394 |
| Apr 23, 2026 | 13,640.00 | 13,670.00 | 13,230.00 | 13,580.00 | 13,580.00 | 0.52% | 20,634 |
| Apr 22, 2026 | 13,440.00 | 13,530.00 | 13,200.00 | 13,510.00 | 13,510.00 | 0.52% | 47,798 |
| Apr 21, 2026 | 13,190.00 | 13,440.00 | 13,030.00 | 13,440.00 | 13,440.00 | 2.36% | 34,936 |
| Apr 20, 2026 | 13,140.00 | 13,180.00 | 12,950.00 | 13,130.00 | 13,130.00 | -0.08% | 44,120 |
| Apr 17, 2026 | 12,910.00 | 13,150.00 | 12,670.00 | 13,140.00 | 13,140.00 | 1.78% | 30,156 |
| Apr 16, 2026 | 12,920.00 | 12,950.00 | 12,830.00 | 12,910.00 | 12,910.00 | 0.86% | 24,706 |
| Apr 15, 2026 | 13,000.00 | 13,030.00 | 12,760.00 | 12,800.00 | 12,800.00 | 0.55% | 18,425 |
| Apr 14, 2026 | 12,800.00 | 12,800.00 | 12,630.00 | 12,730.00 | 12,730.00 | 1.76% | 11,900 |
| Apr 13, 2026 | 12,430.00 | 12,590.00 | 12,330.00 | 12,510.00 | 12,510.00 | 0.08% | 12,907 |
| Apr 10, 2026 | 12,450.00 | 12,520.00 | 12,320.00 | 12,500.00 | 12,500.00 | 0.32% | 24,003 |
| Apr 9, 2026 | 12,550.00 | 12,550.00 | 12,330.00 | 12,460.00 | 12,460.00 | -0.16% | 21,345 |
| Apr 8, 2026 | 12,480.00 | 12,590.00 | 12,370.00 | 12,480.00 | 12,480.00 | 0.97% | 13,638 |
| Apr 7, 2026 | 12,620.00 | 12,620.00 | 12,280.00 | 12,360.00 | 12,360.00 | -1.12% | 13,968 |
| Apr 6, 2026 | 12,740.00 | 12,740.00 | 12,300.00 | 12,500.00 | 12,500.00 | -1.26% | 20,792 |
| Apr 3, 2026 | 12,510.00 | 12,670.00 | 12,500.00 | 12,660.00 | 12,660.00 | 1.44% | 14,029 |
| Apr 2, 2026 | 12,770.00 | 12,880.00 | 12,300.00 | 12,480.00 | 12,480.00 | -2.27% | 26,817 |
| Apr 1, 2026 | 12,660.00 | 12,830.00 | 12,600.00 | 12,770.00 | 12,770.00 | 2.32% | 20,441 |
| Mar 31, 2026 | 12,660.00 | 13,100.00 | 12,110.00 | 12,480.00 | 12,480.00 | -1.50% | 21,009 |
| Mar 30, 2026 | 12,700.00 | 12,820.00 | 12,340.00 | 12,670.00 | 12,670.00 | -2.69% | 33,546 |
| Mar 27, 2026 | 12,860.00 | 13,040.00 | 12,590.00 | 13,020.00 | 13,020.00 | -0.61% | 25,244 |
| Mar 26, 2026 | 13,650.00 | 13,650.00 | 12,940.00 | 13,100.00 | 13,100.00 | -2.53% | 33,029 |
| Mar 25, 2026 | 13,430.00 | 13,750.00 | 13,380.00 | 13,440.00 | 13,440.00 | 1.20% | 31,471 |
| Mar 24, 2026 | 13,210.00 | 13,430.00 | 12,890.00 | 13,280.00 | 13,280.00 | 3.27% | 35,540 |
| Mar 23, 2026 | 12,990.00 | 13,000.00 | 12,400.00 | 12,860.00 | 12,860.00 | -2.35% | 109,539 |
| Mar 20, 2026 | 13,100.00 | 13,420.00 | 12,970.00 | 13,170.00 | 13,170.00 | 1.39% | 60,890 |
| Mar 19, 2026 | 13,100.00 | 13,370.00 | 12,950.00 | 12,990.00 | 12,990.00 | -1.74% | 24,017 |
| Mar 18, 2026 | 13,580.00 | 13,580.00 | 13,210.00 | 13,220.00 | 13,220.00 | -0.90% | 35,872 |
| Mar 17, 2026 | 13,250.00 | 13,580.00 | 13,080.00 | 13,340.00 | 13,340.00 | 1.99% | 38,932 |
| Mar 16, 2026 | 13,840.00 | 13,840.00 | 12,940.00 | 13,080.00 | 13,080.00 | -5.35% | 80,693 |
| Mar 13, 2026 | 12,560.00 | 14,250.00 | 12,220.00 | 13,820.00 | 13,820.00 | 9.77% | 203,969 |
| Mar 12, 2026 | 12,610.00 | 12,630.00 | 12,250.00 | 12,590.00 | 12,590.00 | -0.16% | 31,310 |
| Mar 11, 2026 | 12,890.00 | 13,000.00 | 12,400.00 | 12,610.00 | 12,610.00 | 1.29% | 35,489 |
| Mar 10, 2026 | 12,610.00 | 12,730.00 | 12,350.00 | 12,450.00 | 12,450.00 | 1.72% | 34,435 |
| Mar 9, 2026 | 12,400.00 | 12,400.00 | 11,780.00 | 12,240.00 | 12,240.00 | -4.00% | 78,379 |
| Mar 6, 2026 | 13,110.00 | 13,280.00 | 12,620.00 | 12,750.00 | 12,750.00 | -9.96% | 194,836 |
| Mar 5, 2026 | 14,010.00 | 14,400.00 | 13,900.00 | 14,160.00 | 14,160.00 | 6.47% | 38,516 |
| Mar 4, 2026 | 14,830.00 | 14,950.00 | 13,060.00 | 13,300.00 | 13,300.00 | -12.61% | 59,476 |
| Mar 3, 2026 | 15,950.00 | 16,130.00 | 15,220.00 | 15,220.00 | 15,220.00 | -7.92% | 43,651 |
| Feb 27, 2026 | 17,230.00 | 17,240.00 | 16,210.00 | 16,530.00 | 16,530.00 | -8.83% | 80,511 |
| Feb 26, 2026 | 18,530.00 | 18,930.00 | 17,740.00 | 18,130.00 | 18,130.00 | 6.96% | 147,128 |
| Feb 25, 2026 | 15,860.00 | 17,280.00 | 15,860.00 | 16,950.00 | 16,950.00 | 7.41% | 51,429 |
| Feb 24, 2026 | 16,800.00 | 16,800.00 | 15,580.00 | 15,780.00 | 15,780.00 | -3.55% | 34,293 |
| Feb 23, 2026 | 15,830.00 | 16,700.00 | 15,370.00 | 16,360.00 | 16,360.00 | 6.44% | 70,727 |
| Feb 20, 2026 | 15,260.00 | 15,970.00 | 15,250.00 | 15,370.00 | 15,370.00 | 0.72% | 26,501 |
| Feb 19, 2026 | 14,390.00 | 15,260.00 | 14,390.00 | 15,260.00 | 15,260.00 | 7.09% | 43,120 |
| Feb 13, 2026 | 14,040.00 | 14,380.00 | 13,860.00 | 14,250.00 | 14,250.00 | 1.50% | 31,288 |
| Feb 12, 2026 | 14,130.00 | 14,180.00 | 13,710.00 | 14,040.00 | 14,040.00 | -0.64% | 18,092 |
| Feb 11, 2026 | 13,620.00 | 14,140.00 | 13,490.00 | 14,130.00 | 14,130.00 | 4.59% | 44,390 |
| Feb 10, 2026 | 13,490.00 | 13,660.00 | 13,320.00 | 13,510.00 | 13,510.00 | 1.43% | 20,765 |
| Feb 9, 2026 | 13,270.00 | 14,100.00 | 13,060.00 | 13,320.00 | 13,320.00 | 2.07% | 12,314 |
| Feb 6, 2026 | 13,500.00 | 13,500.00 | 12,870.00 | 13,050.00 | 13,050.00 | -3.69% | 28,979 |
| Feb 5, 2026 | 13,720.00 | 13,880.00 | 13,430.00 | 13,550.00 | 13,550.00 | -1.24% | 31,961 |
| Feb 4, 2026 | 13,150.00 | 13,790.00 | 13,040.00 | 13,720.00 | 13,720.00 | 5.21% | 39,513 |
| Feb 3, 2026 | 13,050.00 | 13,050.00 | 12,790.00 | 13,040.00 | 13,040.00 | 2.52% | 11,908 |
| Feb 2, 2026 | 12,970.00 | 13,130.00 | 12,670.00 | 12,720.00 | 12,720.00 | -1.93% | 31,909 |
| Jan 30, 2026 | 13,000.00 | 13,080.00 | 12,660.00 | 12,970.00 | 12,970.00 | - | 31,046 |
| Jan 29, 2026 | 13,040.00 | 13,040.00 | 12,670.00 | 12,970.00 | 12,970.00 | - | 40,308 |
| Jan 28, 2026 | 13,070.00 | 13,190.00 | 12,920.00 | 12,970.00 | 12,970.00 | 0.39% | 21,607 |
| Jan 27, 2026 | 13,340.00 | 13,340.00 | 12,840.00 | 12,920.00 | 12,920.00 | -3.15% | 40,889 |
| Jan 26, 2026 | 12,960.00 | 13,490.00 | 12,880.00 | 13,340.00 | 13,340.00 | 3.57% | 67,395 |
| Jan 23, 2026 | 13,180.00 | 13,180.00 | 12,200.00 | 12,880.00 | 12,880.00 | 0.08% | 40,395 |
| Jan 22, 2026 | 13,200.00 | 13,440.00 | 12,810.00 | 12,870.00 | 12,870.00 | -1.83% | 37,121 |
| Jan 21, 2026 | 12,950.00 | 13,260.00 | 12,650.00 | 13,110.00 | 13,110.00 | 1.24% | 34,305 |
| Jan 20, 2026 | 12,990.00 | 13,100.00 | 12,560.00 | 12,950.00 | 12,950.00 | -0.31% | 32,388 |
| Jan 19, 2026 | 13,090.00 | 13,810.00 | 12,720.00 | 12,990.00 | 12,990.00 | -0.15% | 48,094 |
| Jan 16, 2026 | 13,290.00 | 13,750.00 | 13,000.00 | 13,010.00 | 13,010.00 | 0.08% | 51,634 |
| Jan 15, 2026 | 13,120.00 | 13,120.00 | 12,660.00 | 13,000.00 | 13,000.00 | -0.91% | 44,770 |
| Jan 14, 2026 | 14,430.00 | 14,430.00 | 13,060.00 | 13,120.00 | 13,120.00 | 4.21% | 125,182 |
| Jan 13, 2026 | 12,650.00 | 12,940.00 | 12,350.00 | 12,590.00 | 12,590.00 | 1.53% | 24,414 |
| Jan 12, 2026 | 13,180.00 | 13,180.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.50% | 17,016 |
| Jan 9, 2026 | 12,730.00 | 12,880.00 | 12,450.00 | 12,850.00 | 12,850.00 | 2.64% | 13,700 |
| Jan 8, 2026 | 13,300.00 | 13,300.00 | 12,450.00 | 12,520.00 | 12,520.00 | -4.13% | 43,875 |
| Jan 7, 2026 | 13,470.00 | 13,470.00 | 12,970.00 | 13,060.00 | 13,060.00 | -1.66% | 17,778 |
| Jan 6, 2026 | 13,480.00 | 13,480.00 | 13,010.00 | 13,280.00 | 13,280.00 | 0.08% | 17,188 |
| Jan 5, 2026 | 13,470.00 | 13,780.00 | 13,200.00 | 13,270.00 | 13,270.00 | -1.48% | 21,793 |
| Jan 2, 2026 | 14,380.00 | 14,490.00 | 13,470.00 | 13,470.00 | 13,470.00 | -4.87% | 28,354 |
| Dec 30, 2025 | 14,280.00 | 14,310.00 | 14,050.00 | 14,160.00 | 14,160.00 | -0.77% | 16,338 |
| Dec 29, 2025 | 14,480.00 | 14,490.00 | 14,070.00 | 14,270.00 | 14,270.00 | -1.45% | 17,917 |
| Dec 26, 2025 | 14,570.00 | 14,670.00 | 14,090.00 | 14,480.00 | 14,280.00 | -0.62% | 60,336 |
| Dec 24, 2025 | 14,540.00 | 14,770.00 | 14,430.00 | 14,570.00 | 14,368.76 | 0.97% | 17,547 |
| Dec 23, 2025 | 14,590.00 | 14,590.00 | 14,070.00 | 14,430.00 | 14,230.69 | -0.14% | 49,119 |
| Dec 22, 2025 | 14,440.00 | 14,650.00 | 14,250.00 | 14,450.00 | 14,250.41 | 0.07% | 23,054 |
| Dec 19, 2025 | 14,660.00 | 14,660.00 | 14,220.00 | 14,440.00 | 14,240.55 | 0.14% | 34,888 |
| Dec 18, 2025 | 14,540.00 | 14,700.00 | 14,000.00 | 14,420.00 | 14,220.83 | -1.03% | 36,531 |
| Dec 17, 2025 | 15,100.00 | 15,100.00 | 14,280.00 | 14,570.00 | 14,368.76 | -0.88% | 54,543 |
| Dec 16, 2025 | 15,320.00 | 15,890.00 | 14,680.00 | 14,700.00 | 14,496.96 | -3.86% | 58,531 |
| Dec 15, 2025 | 14,500.00 | 16,100.00 | 14,300.00 | 15,290.00 | 15,078.81 | 3.73% | 215,778 |
| Dec 12, 2025 | 14,900.00 | 15,050.00 | 14,400.00 | 14,740.00 | 14,536.41 | 0.82% | 45,807 |
| Dec 11, 2025 | 14,420.00 | 14,690.00 | 14,300.00 | 14,620.00 | 14,418.07 | 2.31% | 37,659 |
| Dec 10, 2025 | 14,990.00 | 14,990.00 | 14,260.00 | 14,290.00 | 14,092.62 | -4.92% | 63,677 |
| Dec 9, 2025 | 15,050.00 | 15,050.00 | 14,380.00 | 15,030.00 | 14,822.40 | 0.40% | 58,363 |
| Dec 8, 2025 | 14,580.00 | 15,050.00 | 14,420.00 | 14,970.00 | 14,763.23 | 2.89% | 57,439 |
| Dec 5, 2025 | 14,200.00 | 14,690.00 | 14,050.00 | 14,550.00 | 14,349.03 | 3.41% | 41,817 |
| Dec 4, 2025 | 14,850.00 | 14,850.00 | 13,940.00 | 14,070.00 | 13,875.66 | -5.12% | 59,787 |
| Dec 3, 2025 | 14,380.00 | 14,830.00 | 14,300.00 | 14,830.00 | 14,625.17 | 3.13% | 42,440 |
| Dec 2, 2025 | 14,070.00 | 14,500.00 | 13,530.00 | 14,380.00 | 14,181.38 | 2.57% | 53,991 |
| Dec 1, 2025 | 13,650.00 | 14,270.00 | 13,630.00 | 14,020.00 | 13,826.35 | 2.79% | 62,281 |