Skip to main content
Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
-15.00 (-0.37%)
At close: Dec 5, 2025

Daewon Kang Up Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,090.004,150.004,040.004,085.004,085.00-0.37%74,150
Dec 4, 20254,050.004,240.004,050.004,100.004,100.001.49%258,545
Dec 3, 20253,900.004,070.003,895.004,040.004,040.003.59%142,358
Dec 2, 20253,845.003,945.003,820.003,900.003,900.002.09%64,414
Dec 1, 20253,830.004,000.003,785.003,820.003,820.00-59,488
Nov 28, 20253,780.003,890.003,765.003,820.003,820.001.46%45,692
Nov 27, 20253,755.003,820.003,730.003,765.003,765.000.40%36,912
Nov 26, 20253,695.003,805.003,690.003,750.003,750.001.35%45,396
Nov 25, 20253,715.003,760.003,665.003,700.003,700.00-0.13%54,777
Nov 24, 20253,755.003,810.003,697.003,705.003,705.00-1.72%77,321
Nov 21, 20253,815.003,855.003,770.003,770.003,770.00-2.08%62,454
Nov 20, 20253,700.004,030.003,700.003,850.003,850.004.05%172,373
Nov 19, 20253,705.003,745.003,625.003,700.003,700.000.95%91,332
Nov 18, 20253,815.003,820.003,655.003,665.003,665.00-4.93%157,117
Nov 17, 20253,980.003,980.003,825.003,855.003,855.00-3.14%116,938
Nov 14, 20254,010.004,030.003,960.003,980.003,980.00-1.36%56,393
Nov 13, 20254,060.004,095.004,017.004,035.004,035.00-0.62%45,982
Nov 12, 20253,990.004,120.003,960.004,060.004,060.002.53%108,813
Nov 11, 20253,920.004,000.003,920.003,960.003,960.001.02%47,963
Nov 10, 20253,890.003,975.003,865.003,920.003,920.000.64%66,564
Nov 7, 20253,965.003,970.003,840.003,895.003,895.00-3.11%60,817
Nov 6, 20253,920.004,020.003,920.004,020.004,020.001.90%77,382
Nov 5, 20254,075.004,075.003,840.003,945.003,945.00-3.31%126,492
Nov 4, 20254,040.004,085.003,985.004,080.004,080.000.99%110,045
Nov 3, 20254,220.004,295.003,985.004,040.004,040.00-3.81%433,499
Oct 31, 20254,050.004,220.004,050.004,200.004,200.003.70%418,035
Oct 30, 20254,160.004,190.004,015.004,050.004,050.001.00%405,731
Oct 29, 20253,920.004,055.003,895.004,010.004,010.002.30%198,279
Oct 28, 20253,810.003,940.003,780.003,920.003,920.002.89%140,040
Oct 27, 20253,790.003,855.003,775.003,810.003,810.000.26%164,035
Oct 24, 20253,810.003,825.003,770.003,800.003,800.00-0.26%101,471
Oct 23, 20253,895.003,895.003,800.003,810.003,810.00-2.18%77,563
Oct 22, 20253,840.003,895.003,790.003,895.003,895.001.43%69,323
Oct 21, 20253,780.003,890.003,780.003,840.003,840.000.52%146,303
Oct 20, 20253,815.003,860.003,735.003,820.003,820.000.79%92,980
Oct 17, 20253,795.003,820.003,630.003,790.003,790.001.61%130,026
Oct 16, 20253,730.003,850.003,720.003,730.003,730.002.61%209,033
Oct 15, 20253,635.003,675.003,615.003,635.003,635.000.28%47,280
Oct 14, 20253,610.003,700.003,600.003,625.003,625.000.55%118,061
Oct 13, 20253,640.003,640.003,580.003,605.003,605.00-1.64%76,745
Oct 10, 20253,760.003,790.003,660.003,665.003,665.00-2.53%81,438
Oct 2, 20253,735.003,790.003,710.003,760.003,760.001.21%58,192
Oct 1, 20253,710.003,745.003,690.003,715.003,715.00-0.54%54,427
Sep 30, 20253,800.003,800.003,730.003,735.003,735.00-1.19%20,244
Sep 29, 20253,745.003,780.003,705.003,780.003,780.000.80%32,154
Sep 26, 20253,835.004,075.003,720.003,750.003,750.00-2.22%146,223
Sep 25, 20253,800.003,880.003,795.003,835.003,835.000.79%38,120
Sep 24, 20253,840.003,845.003,775.003,805.003,805.00-23,173
Sep 23, 20253,805.003,845.003,780.003,805.003,805.00-1.04%56,395
Sep 22, 20253,865.003,895.003,835.003,845.003,845.00-0.65%48,334
Sep 19, 20253,900.003,910.003,840.003,870.003,870.00-0.77%56,834
Sep 18, 20253,860.003,915.003,855.003,900.003,900.000.78%27,414
Sep 17, 20253,895.003,910.003,845.003,870.003,870.00-0.64%34,647
Sep 16, 20253,850.003,925.003,850.003,895.003,895.000.52%57,670
Sep 15, 20253,970.003,970.003,850.003,875.003,875.00-1.77%97,841
Sep 12, 20253,985.004,005.003,935.003,945.003,945.00-1.00%55,662
Sep 11, 20253,985.004,025.003,955.003,985.003,985.000.25%47,518
Sep 10, 20253,940.003,995.003,940.003,975.003,975.000.89%42,593
Sep 9, 20253,995.004,000.003,925.003,940.003,940.00-1.38%58,005
Sep 8, 20253,965.003,995.003,895.003,995.003,995.000.38%55,754
Sep 5, 20254,015.004,025.003,940.003,980.003,980.00-0.50%57,928
Sep 4, 20254,035.004,065.003,975.004,000.004,000.00-0.74%45,338
Sep 3, 20253,995.004,060.003,975.004,030.004,030.000.88%36,497
Sep 2, 20253,985.004,040.003,800.003,995.003,995.000.25%124,036
Sep 1, 20254,100.004,100.003,955.003,985.003,985.00-1.12%112,126
Aug 29, 20254,040.004,165.004,030.004,030.004,030.00-0.86%108,374
Aug 28, 20254,145.004,165.004,010.004,065.004,065.00-1.93%92,210
Aug 27, 20254,040.004,195.004,040.004,145.004,145.002.73%186,996
Aug 26, 20254,040.004,095.004,005.004,035.004,035.00-0.12%72,975
Aug 25, 20254,115.004,250.004,025.004,040.004,040.00-1.82%125,323
Aug 22, 20254,190.004,255.004,110.004,115.004,115.00-1.67%345,716
Aug 21, 20254,140.004,315.004,085.004,185.004,185.001.09%503,862
Aug 20, 20253,880.004,145.003,875.004,140.004,140.005.21%530,893
Aug 19, 20253,865.004,065.003,865.003,935.003,935.002.08%420,094
Aug 18, 20253,800.003,880.003,740.003,855.003,855.001.18%209,127
Aug 14, 20253,800.003,820.003,740.003,810.003,810.001.20%267,870
Aug 13, 20253,630.003,765.003,630.003,765.003,765.004.15%383,354
Aug 12, 20253,565.003,630.003,565.003,615.003,615.000.70%24,778
Aug 11, 20253,600.003,620.003,570.003,590.003,590.00-0.28%31,252
Aug 8, 20253,650.003,655.003,595.003,600.003,600.00-0.83%37,349
Aug 7, 20253,620.003,635.003,580.003,630.003,630.000.28%45,082
Aug 6, 20253,610.003,635.003,565.003,620.003,620.000.42%30,457
Aug 5, 20253,580.003,690.003,580.003,605.003,605.000.14%22,679
Aug 4, 20253,590.003,630.003,560.003,600.003,600.000.28%20,878
Aug 1, 20253,685.003,685.003,560.003,590.003,590.00-2.71%129,372
Jul 31, 20253,730.003,730.003,655.003,690.003,690.000.27%46,110
Jul 30, 20253,620.003,690.003,610.003,680.003,680.002.79%65,102
Jul 29, 20253,620.003,630.003,545.003,580.003,580.00-0.97%60,472
Jul 28, 20253,695.003,710.003,610.003,615.003,615.00-1.90%108,368
Jul 25, 20253,700.003,700.003,650.003,685.003,685.000.14%44,451
Jul 24, 20253,730.003,735.003,655.003,680.003,680.00-0.81%138,736
Jul 23, 20253,715.003,785.003,685.003,710.003,710.000.82%217,510
Jul 22, 20253,750.003,765.003,675.003,680.003,680.00-1.60%88,887
Jul 21, 20253,715.003,740.003,700.003,740.003,740.000.67%46,412
Jul 18, 20253,770.003,770.003,700.003,715.003,715.00-0.80%94,963
Jul 17, 20253,800.003,800.003,710.003,745.003,745.00-0.27%54,702
Jul 16, 20253,805.003,830.003,740.003,755.003,755.00-2.21%136,660
Jul 15, 20253,880.003,880.003,805.003,840.003,840.00-93,830
Jul 14, 20253,840.003,885.003,815.003,840.003,840.00-214,059
Jul 11, 20253,765.003,860.003,760.003,840.003,840.002.13%166,264