Skip to main content
Daewon Co., Ltd. (KOSDAQ:007680)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,225.00
+20.00 (0.48%)
Last updated: Dec 5, 2025, 2:35 PM KST

Daewon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,200.004,255.004,155.004,205.004,205.00-0.36%15,297
Dec 3, 20254,185.004,360.004,145.004,220.004,220.000.72%19,432
Dec 2, 20254,230.004,235.004,150.004,190.004,190.00-0.12%18,781
Dec 1, 20254,470.004,470.004,195.004,195.004,195.00-7.09%77,873
Nov 28, 20254,375.004,650.004,365.004,515.004,515.003.20%95,588
Nov 27, 20254,460.004,495.004,375.004,375.004,375.00-2.99%12,146
Nov 26, 20254,520.004,520.004,455.004,510.004,510.00-0.11%4,428
Nov 25, 20254,500.004,570.004,455.004,515.004,515.000.33%22,326
Nov 24, 20254,455.004,640.004,455.004,500.004,500.000.90%7,486
Nov 21, 20254,415.004,650.004,395.004,460.004,460.00-7,730
Nov 20, 20254,380.004,460.004,380.004,460.004,460.001.83%2,077
Nov 19, 20254,380.004,390.004,340.004,380.004,380.00-5,285
Nov 18, 20254,440.004,450.004,370.004,380.004,380.00-2.01%10,732
Nov 17, 20254,470.004,470.004,425.004,470.004,470.00-3,236
Nov 14, 20254,495.004,500.004,420.004,470.004,470.00-0.67%6,912
Nov 13, 20254,485.004,540.004,485.004,500.004,500.00-0.22%3,799
Nov 12, 20254,500.004,525.004,450.004,510.004,510.00-6,043
Nov 11, 20254,485.004,690.004,440.004,510.004,510.001.58%22,986
Nov 10, 20254,450.004,600.004,430.004,440.004,440.00-0.11%28,365
Nov 7, 20254,490.004,490.004,425.004,445.004,445.00-1.22%2,641
Nov 6, 20254,560.004,600.004,485.004,500.004,500.00-3.02%7,708
Nov 5, 20254,430.004,640.004,370.004,640.004,640.003.92%12,003
Nov 4, 20254,400.004,530.004,395.004,465.004,465.000.79%16,881
Nov 3, 20254,480.004,800.004,420.004,430.004,430.00-1.12%67,375
Oct 31, 20254,570.004,610.004,440.004,480.004,480.00-1.97%33,971
Oct 30, 20254,650.004,820.004,530.004,570.004,570.00-2.66%37,275
Oct 29, 20254,490.004,870.004,430.004,695.004,695.004.57%91,805
Oct 28, 20254,465.004,525.004,465.004,490.004,490.00-0.22%3,862
Oct 27, 20254,730.004,730.004,500.004,500.004,500.00-1.75%19,643
Oct 24, 20254,470.004,780.004,470.004,580.004,580.000.66%14,361
Oct 23, 20254,535.004,550.004,465.004,550.004,550.00-6,345
Oct 22, 20254,565.004,565.004,485.004,550.004,550.00-1.09%5,834
Oct 21, 20254,655.004,655.004,500.004,600.004,600.001.10%11,247
Oct 20, 20254,575.004,710.004,535.004,550.004,550.00-0.55%6,995
Oct 17, 20254,730.004,730.004,535.004,575.004,575.00-0.44%7,851
Oct 16, 20254,615.004,615.004,560.004,595.004,595.00-3,586
Oct 15, 20254,575.004,700.004,570.004,595.004,595.000.55%7,402
Oct 14, 20254,610.004,780.004,550.004,570.004,570.00-0.87%14,995
Oct 13, 20254,650.004,690.004,590.004,610.004,610.00-0.75%4,065
Oct 10, 20254,830.004,830.004,565.004,645.004,645.000.11%7,625
Oct 2, 20254,640.004,830.004,570.004,640.004,640.000.43%4,145
Oct 1, 20254,610.004,860.004,605.004,620.004,620.000.22%5,126
Sep 30, 20254,680.004,680.004,585.004,610.004,610.00-1.39%3,651
Sep 29, 20254,720.004,720.004,655.004,675.004,675.00-3.11%6,758
Sep 26, 20254,745.004,870.004,390.004,825.004,825.002.66%11,928
Sep 25, 20254,735.004,880.004,635.004,700.004,700.000.32%7,938
Sep 24, 20254,660.004,820.004,630.004,685.004,685.00-0.64%7,238
Sep 23, 20254,740.004,865.004,605.004,715.004,715.00-1.15%16,898
Sep 22, 20254,655.004,770.004,580.004,770.004,770.003.02%5,843
Sep 19, 20254,660.004,665.004,610.004,630.004,630.00-0.75%3,640
Sep 18, 20254,690.004,695.004,635.004,665.004,665.00-1.69%5,380
Sep 17, 20254,690.004,750.004,605.004,745.004,745.002.26%7,709
Sep 16, 20254,665.004,740.004,635.004,640.004,640.00-3.03%11,578
Sep 15, 20254,605.004,820.004,525.004,785.004,785.003.91%23,496
Sep 12, 20254,555.004,615.004,530.004,605.004,605.000.66%8,255
Sep 11, 20254,570.004,615.004,560.004,575.004,575.00-0.22%4,754
Sep 10, 20254,525.004,585.004,480.004,585.004,585.001.44%2,546
Sep 9, 20254,610.004,610.004,505.004,520.004,520.00-0.77%8,112
Sep 8, 20254,610.004,610.004,470.004,555.004,555.000.66%4,161
Sep 5, 20254,550.004,610.004,495.004,525.004,525.00-0.55%3,720
Sep 4, 20254,530.004,610.004,475.004,550.004,550.000.44%14,486
Sep 3, 20254,540.004,540.004,490.004,530.004,530.000.22%2,603
Sep 2, 20254,465.004,590.004,430.004,520.004,520.001.23%3,890
Sep 1, 20254,590.004,615.004,430.004,465.004,465.00-2.72%4,649
Aug 29, 20254,700.004,700.004,555.004,590.004,590.00-0.22%1,257
Aug 28, 20254,590.004,650.004,545.004,600.004,600.000.11%7,274
Aug 27, 20254,650.004,650.004,550.004,595.004,595.00-0.22%5,717
Aug 26, 20254,615.004,630.004,555.004,605.004,605.000.11%6,786
Aug 25, 20254,605.004,655.004,530.004,600.004,600.000.33%3,892
Aug 22, 20254,585.004,670.004,580.004,585.004,585.00-0.97%3,103
Aug 21, 20254,485.004,665.004,470.004,630.004,630.002.21%8,974
Aug 20, 20254,575.004,575.004,475.004,530.004,530.00-1.74%10,835
Aug 19, 20254,640.004,825.004,530.004,610.004,610.00-2.64%16,015
Aug 18, 20254,610.004,870.004,500.004,735.004,735.001.83%18,614
Aug 14, 20254,650.004,680.004,605.004,650.004,650.000.11%3,602
Aug 13, 20254,630.004,720.004,580.004,645.004,645.000.32%5,498
Aug 12, 20254,650.004,665.004,600.004,630.004,630.00-0.54%7,168
Aug 11, 20254,720.004,720.004,625.004,655.004,655.00-3.32%4,728
Aug 8, 20254,600.004,880.004,440.004,815.004,815.002.45%49,554
Aug 7, 20254,585.004,700.004,540.004,700.004,700.001.29%13,604
Aug 6, 20254,650.004,820.004,600.004,640.004,640.00-1.28%8,143
Aug 5, 20254,525.004,740.004,480.004,700.004,700.004.10%7,937
Aug 4, 20254,445.004,525.004,430.004,515.004,515.000.78%3,233
Aug 1, 20254,595.004,835.004,475.004,480.004,480.00-2.50%16,971
Jul 31, 20254,640.004,640.004,560.004,595.004,595.00-1.92%6,346
Jul 30, 20254,620.004,900.004,560.004,685.004,685.001.41%13,881
Jul 29, 20254,685.004,685.004,575.004,620.004,620.00-1.49%3,719
Jul 28, 20254,740.004,740.004,670.004,690.004,690.00-1.05%2,989
Jul 25, 20254,795.004,800.004,730.004,740.004,740.00-3.27%6,547
Jul 24, 20254,770.004,900.004,735.004,900.004,900.002.08%8,814
Jul 23, 20254,790.004,850.004,725.004,800.004,800.000.21%7,019
Jul 22, 20254,755.004,810.004,710.004,790.004,790.000.74%9,045
Jul 21, 20254,910.004,910.004,740.004,755.004,755.00-0.42%4,419
Jul 18, 20254,820.004,910.004,755.004,775.004,775.00-0.93%5,299
Jul 17, 20254,810.004,910.004,760.004,820.004,820.000.21%3,686
Jul 16, 20254,760.004,900.004,755.004,810.004,810.000.10%6,498
Jul 15, 20254,800.004,910.004,735.004,805.004,805.000.10%7,090
Jul 14, 20254,805.004,820.004,745.004,800.004,800.000.10%2,541
Jul 11, 20254,785.004,815.004,735.004,795.004,795.000.21%2,657
Jul 10, 20254,735.004,890.004,735.004,785.004,785.00-0.10%6,760