Skip to main content
Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,075.00
+40.00 (0.99%)
Mar 6, 2026, 11:29 AM KST

Daewon Kang Up Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,840.004,070.003,840.004,035.004,035.006.89%242,838
Mar 4, 20264,095.004,095.003,730.003,775.003,775.00-8.15%329,106
Mar 3, 20264,350.004,415.004,110.004,110.004,110.00-7.01%268,361
Feb 27, 20264,310.004,500.004,235.004,420.004,420.002.43%484,740
Feb 26, 20264,320.004,340.004,180.004,315.004,315.000.47%299,563
Feb 25, 20264,195.004,300.004,180.004,295.004,295.002.75%270,499
Feb 24, 20264,220.004,220.004,150.004,180.004,180.00-0.95%126,834
Feb 23, 20264,190.004,320.004,187.004,220.004,220.000.96%146,097
Feb 20, 20264,205.004,245.004,150.004,180.004,180.00-0.59%143,454
Feb 19, 20264,160.004,250.004,110.004,205.004,205.002.06%322,444
Feb 13, 20264,250.004,250.004,100.004,120.004,120.00-3.29%97,977
Feb 12, 20264,330.004,390.004,205.004,260.004,260.003.65%316,403
Feb 11, 20264,070.004,140.004,025.004,110.004,110.001.36%84,161
Feb 10, 20263,970.004,060.003,970.004,055.004,055.002.14%101,803
Feb 9, 20263,990.004,060.003,935.003,970.003,970.000.89%67,092
Feb 6, 20264,000.004,005.003,850.003,935.003,935.00-3.32%174,564
Feb 5, 20264,205.004,205.004,040.004,070.004,070.00-1.69%96,908
Feb 4, 20264,185.004,230.004,140.004,140.004,140.00-0.60%84,527
Feb 3, 20264,280.004,280.004,115.004,165.004,165.00-1.07%150,873
Feb 2, 20264,170.004,390.004,160.004,210.004,210.000.96%265,691
Jan 30, 20264,245.004,300.004,110.004,170.004,170.00-0.83%154,702
Jan 29, 20264,210.004,300.004,025.004,205.004,205.00-1.06%178,232
Jan 28, 20264,295.004,310.004,200.004,250.004,250.00-1.05%178,526
Jan 27, 20264,435.004,435.004,275.004,295.004,295.00-3.16%181,093
Jan 26, 20264,410.004,490.004,375.004,435.004,435.000.57%190,072
Jan 23, 20264,450.004,495.004,370.004,410.004,410.00-0.56%168,225
Jan 22, 20264,580.004,580.004,400.004,435.004,435.00-1.44%245,756
Jan 21, 20264,215.004,500.004,215.004,500.004,500.002.97%352,036
Jan 20, 20264,425.004,425.004,200.004,370.004,370.00-1.24%235,429
Jan 19, 20264,390.004,495.004,300.004,425.004,425.001.26%226,129
Jan 16, 20264,445.004,570.004,345.004,370.004,370.00-0.57%358,846
Jan 15, 20264,285.004,410.004,175.004,395.004,395.002.69%185,766
Jan 14, 20264,375.004,420.004,250.004,280.004,280.00-1.95%176,624
Jan 13, 20264,300.004,390.004,255.004,365.004,365.002.59%236,949
Jan 12, 20264,185.004,395.004,180.004,255.004,255.001.67%233,067
Jan 9, 20264,030.004,205.004,030.004,185.004,185.003.85%187,011
Jan 8, 20264,240.004,320.003,990.004,030.004,030.00-4.95%194,329
Jan 7, 20264,390.004,430.004,130.004,240.004,240.00-2.30%314,165
Jan 6, 20264,200.004,400.004,180.004,340.004,340.004.58%783,110
Jan 5, 20263,995.004,155.003,995.004,150.004,150.004.01%275,661
Jan 2, 20263,865.004,030.003,860.003,990.003,990.003.23%148,733
Dec 30, 20253,770.003,865.003,770.003,865.003,865.002.52%49,000
Dec 29, 20253,760.003,790.003,720.003,770.003,770.000.27%47,164
Dec 26, 20253,825.003,825.003,745.003,760.003,760.00-0.40%40,561
Dec 24, 20253,820.003,875.003,770.003,775.003,775.00-1.18%86,453
Dec 23, 20253,890.003,930.003,810.003,820.003,820.00-1.80%43,783
Dec 22, 20253,995.003,995.003,870.003,890.003,890.00-1.02%32,584
Dec 19, 20253,810.003,970.003,800.003,930.003,930.002.61%31,889
Dec 18, 20253,870.003,880.003,710.003,830.003,830.00-1.16%45,989
Dec 17, 20253,880.003,920.003,820.003,875.003,875.000.65%18,633
Dec 16, 20253,940.003,950.003,835.003,850.003,850.00-2.53%73,456
Dec 15, 20253,995.003,995.003,925.003,950.003,950.00-1.25%47,295
Dec 12, 20253,975.004,020.003,960.004,000.004,000.000.63%35,855
Dec 11, 20253,950.003,980.003,870.003,975.003,975.000.63%50,525
Dec 10, 20253,940.003,995.003,895.003,950.003,950.000.13%40,485
Dec 9, 20253,995.004,000.003,900.003,945.003,945.00-1.25%75,445
Dec 8, 20254,095.004,125.003,945.003,995.003,995.00-2.20%55,299
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