Skip to main content
Daewon Kang Up Co., Ltd. (KRX:000430)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,350.00
-80.00 (-1.81%)
Apr 29, 2026, 1:49 PM KST

Daewon Kang Up Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,415.004,450.004,390.004,430.004,430.00-0.23%109,523
Apr 27, 20264,485.004,525.004,390.004,440.004,440.00-0.89%146,966
Apr 24, 20264,330.004,510.004,250.004,480.004,480.003.46%313,958
Apr 23, 20264,390.004,455.004,310.004,330.004,330.00-1.37%152,540
Apr 22, 20264,410.004,450.004,315.004,390.004,390.00-0.45%155,740
Apr 21, 20264,415.004,450.004,370.004,410.004,410.00-0.11%120,354
Apr 20, 20264,400.004,490.004,365.004,415.004,415.00-0.67%126,546
Apr 17, 20264,380.004,445.004,305.004,445.004,445.001.72%194,605
Apr 16, 20264,340.004,440.004,340.004,370.004,370.000.81%349,890
Apr 15, 20264,375.004,380.004,270.004,335.004,335.00-136,289
Apr 14, 20264,355.004,355.004,300.004,335.004,335.000.35%108,205
Apr 13, 20264,235.004,385.004,235.004,320.004,320.00-0.12%349,390
Apr 10, 20264,195.004,335.004,180.004,325.004,325.003.59%248,459
Apr 9, 20264,070.004,195.004,040.004,175.004,175.002.58%189,804
Apr 8, 20264,045.004,080.004,025.004,070.004,070.000.99%118,947
Apr 7, 20263,975.004,060.003,910.004,030.004,030.001.64%104,374
Apr 6, 20264,080.004,120.003,960.003,965.003,965.00-2.22%122,084
Apr 3, 20263,955.004,100.003,945.004,055.004,055.002.66%139,128
Apr 2, 20264,090.004,090.003,860.003,950.003,950.00-4.13%191,327
Apr 1, 20263,960.004,130.003,960.004,120.004,010.005.10%165,257
Mar 31, 20263,950.003,995.003,855.003,920.003,815.34-0.76%140,016
Mar 30, 20263,955.004,000.003,815.003,950.003,844.54-0.50%132,099
Mar 27, 20263,975.004,000.003,870.003,970.003,864.00-0.75%143,960
Mar 26, 20263,970.004,020.003,950.004,000.003,893.200.13%96,446
Mar 25, 20263,900.004,005.003,900.003,995.003,888.342.96%82,318
Mar 24, 20263,940.003,940.003,825.003,880.003,776.411.84%87,989
Mar 23, 20263,955.003,955.003,810.003,810.003,708.28-3.67%130,516
Mar 20, 20263,900.003,995.003,890.003,955.003,849.411.67%75,378
Mar 19, 20263,940.003,960.003,840.003,890.003,786.14-1.77%117,311
Mar 18, 20264,020.004,030.003,950.003,960.003,854.27-0.38%66,411
Mar 17, 20264,020.004,035.003,970.003,975.003,868.870.63%74,683
Mar 16, 20264,020.004,020.003,910.003,950.003,844.54-1.86%99,813
Mar 13, 20264,050.004,065.003,980.004,025.003,917.54-1.59%115,361
Mar 12, 20263,985.004,130.003,985.004,090.003,980.801.74%78,325
Mar 11, 20263,970.004,105.003,970.004,020.003,912.671.77%125,554
Mar 10, 20263,925.003,970.003,850.003,950.003,844.544.08%152,002
Mar 9, 20264,000.004,000.003,730.003,795.003,693.68-7.33%215,973
Mar 6, 20264,030.004,175.003,950.004,095.003,985.671.49%178,980
Mar 5, 20263,840.004,070.003,840.004,035.003,927.276.89%243,084
Mar 4, 20264,095.004,095.003,730.003,775.003,674.21-8.15%329,257
Mar 3, 20264,350.004,415.004,110.004,110.004,000.27-7.01%268,616
Feb 27, 20264,310.004,500.004,235.004,420.004,301.992.43%484,911
Feb 26, 20264,320.004,340.004,180.004,315.004,199.790.47%299,563
Feb 25, 20264,195.004,300.004,180.004,295.004,180.332.75%270,873
Feb 24, 20264,220.004,220.004,150.004,180.004,068.40-0.95%126,838
Feb 23, 20264,190.004,320.004,187.004,220.004,107.330.96%146,097
Feb 20, 20264,205.004,245.004,150.004,180.004,068.40-0.59%143,496
Feb 19, 20264,160.004,250.004,110.004,205.004,092.732.06%322,957
Feb 13, 20264,250.004,250.004,100.004,120.004,010.00-3.29%98,442
Feb 12, 20264,330.004,390.004,205.004,260.004,146.263.65%316,540
Feb 11, 20264,070.004,140.004,025.004,110.004,000.271.36%85,834
Feb 10, 20263,970.004,060.003,970.004,055.003,946.742.14%102,096
Feb 9, 20263,990.004,060.003,935.003,970.003,864.000.89%67,497
Feb 6, 20264,000.004,005.003,850.003,935.003,829.94-3.32%174,615
Feb 5, 20264,205.004,205.004,040.004,070.003,961.33-1.69%96,924
Feb 4, 20264,185.004,230.004,140.004,140.004,029.47-0.60%84,920
Feb 3, 20264,280.004,280.004,115.004,165.004,053.80-1.07%151,055
Feb 2, 20264,170.004,390.004,160.004,210.004,097.600.96%265,692
Jan 30, 20264,245.004,300.004,110.004,170.004,058.67-0.83%154,711
Jan 29, 20264,210.004,300.004,025.004,205.004,092.73-1.06%178,333
Jan 28, 20264,295.004,310.004,200.004,250.004,136.53-1.05%178,806
Jan 27, 20264,435.004,435.004,275.004,295.004,180.33-3.16%181,662
Jan 26, 20264,410.004,490.004,375.004,435.004,316.590.57%190,079
Jan 23, 20264,450.004,495.004,370.004,410.004,292.26-0.56%168,231
Jan 22, 20264,580.004,580.004,400.004,435.004,316.59-1.44%247,357
Jan 21, 20264,215.004,500.004,215.004,500.004,379.852.97%353,265
Jan 20, 20264,425.004,425.004,200.004,370.004,253.33-1.24%235,484
Jan 19, 20264,390.004,495.004,300.004,425.004,306.861.26%226,908
Jan 16, 20264,445.004,570.004,345.004,370.004,253.33-0.57%359,464
Jan 15, 20264,285.004,410.004,175.004,395.004,277.662.69%186,242
Jan 14, 20264,375.004,420.004,250.004,280.004,165.73-1.95%176,752
Jan 13, 20264,300.004,390.004,255.004,365.004,248.462.59%237,662
Jan 12, 20264,185.004,395.004,180.004,255.004,141.401.67%235,385
Jan 9, 20264,030.004,205.004,030.004,185.004,073.263.85%187,526
Jan 8, 20264,240.004,320.003,990.004,030.003,922.40-4.95%194,361
Jan 7, 20264,390.004,430.004,130.004,240.004,126.80-2.30%315,832
Jan 6, 20264,200.004,400.004,180.004,340.004,224.134.58%787,191
Jan 5, 20263,995.004,155.003,995.004,150.004,039.204.01%276,228
Jan 2, 20263,865.004,030.003,860.003,990.003,883.473.23%1,754,265
Dec 30, 20253,770.003,865.003,770.003,865.003,761.812.52%49,000
Dec 29, 20253,760.003,790.003,720.003,770.003,669.340.27%47,165
Dec 26, 20253,825.003,825.003,745.003,760.003,659.61-0.40%40,566
Dec 24, 20253,820.003,875.003,770.003,775.003,674.21-1.18%86,959
Dec 23, 20253,890.003,930.003,810.003,820.003,718.01-1.80%43,795
Dec 22, 20253,995.003,995.003,870.003,890.003,786.14-1.02%32,586
Dec 19, 20253,810.003,970.003,800.003,930.003,825.072.61%31,889
Dec 18, 20253,870.003,880.003,710.003,830.003,727.74-1.16%45,991
Dec 17, 20253,880.003,920.003,820.003,875.003,771.540.65%18,633
Dec 16, 20253,940.003,950.003,835.003,850.003,747.21-2.53%73,456
Dec 15, 20253,995.003,995.003,925.003,950.003,844.54-1.25%47,295
Dec 12, 20253,975.004,020.003,960.004,000.003,893.200.63%35,855
Dec 11, 20253,950.003,980.003,870.003,975.003,868.870.63%51,527
Dec 10, 20253,940.003,995.003,895.003,950.003,844.540.13%40,485
Dec 9, 20253,995.004,000.003,900.003,945.003,839.67-1.25%75,445
Dec 8, 20254,095.004,125.003,945.003,995.003,888.34-2.20%55,299
Dec 5, 20254,090.004,150.004,040.004,085.003,975.93-0.37%74,390
Dec 4, 20254,050.004,240.004,050.004,100.003,990.531.49%259,590
Dec 3, 20253,900.004,070.003,895.004,040.003,932.143.59%142,646
Dec 2, 20253,845.003,945.003,820.003,900.003,795.872.09%64,508
Dec 1, 20253,830.004,000.003,785.003,820.003,718.01-59,554