Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 007680.KQ stock page

Daewon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,925.003,025.002,900.002,950.002,950.009,605
2026-10-202,905.002,945.002,905.002,925.002,925.002,241
2026-10-192,860.003,085.002,800.002,905.002,905.004,345
2026-10-162,830.002,920.002,830.002,910.002,910.001,155
2026-10-152,970.002,970.002,850.002,880.002,880.005,161
2026-10-142,800.003,095.002,790.002,980.002,980.0013,327
2026-10-132,830.002,870.002,795.002,835.002,835.007,426
2026-10-122,900.002,945.002,805.002,840.002,840.0011,968
2026-10-083,015.003,015.002,945.002,945.002,945.005,907
2026-10-073,070.003,070.002,995.003,005.003,005.0020,277
2026-10-063,055.003,230.003,030.003,070.003,070.004,425
2026-10-023,025.003,095.002,995.003,040.003,040.005,865
2026-10-013,090.003,245.002,870.003,025.003,025.0040,286
2026-09-303,125.003,150.003,095.003,105.003,105.0010,707
2026-09-293,190.003,245.003,125.003,125.003,125.008,904
2026-09-283,185.003,320.003,180.003,215.003,215.008,309
2026-09-233,240.003,260.003,210.003,225.003,225.00697
2026-09-223,280.003,280.003,240.003,255.003,255.001,268
2026-09-213,200.003,260.003,200.003,225.003,225.003,507
2026-09-183,205.003,260.003,200.003,200.003,200.006,656
2026-09-173,280.003,300.003,220.003,225.003,225.0010,536
2026-09-163,310.003,330.003,285.003,285.003,285.002,684
2026-09-153,335.003,340.003,305.003,310.003,310.00836
2026-09-143,300.003,390.003,300.003,320.003,320.004,011
2026-09-113,415.003,415.003,280.003,310.003,310.005,612
2026-09-103,330.003,485.003,285.003,415.003,415.005,381
2026-09-093,300.003,400.003,300.003,355.003,355.004,431
2026-09-083,375.003,445.003,305.003,305.003,305.007,183
2026-09-073,365.003,445.003,345.003,365.003,365.007,771
2026-09-043,360.003,400.003,345.003,365.003,365.005,707
2026-09-033,505.003,505.003,340.003,360.003,360.0015,282
2026-09-023,345.003,495.003,325.003,450.003,450.0013,572
2026-09-013,540.003,540.003,300.003,430.003,430.008,222
2026-08-313,330.003,480.003,280.003,465.003,465.004,461
2026-08-283,305.003,350.003,300.003,305.003,305.005,105
2026-08-273,290.003,350.003,290.003,310.003,310.003,738
2026-08-263,280.003,320.003,265.003,300.003,300.003,698
2026-08-253,280.003,325.003,250.003,280.003,280.001,797
2026-08-243,300.003,340.003,255.003,300.003,300.009,048
2026-08-213,555.003,555.003,295.003,295.003,295.0021,913
2026-08-203,625.003,725.003,420.003,460.003,460.0070,579
2026-08-193,500.003,650.003,465.003,625.003,625.0010,281
2026-08-183,475.003,690.003,470.003,510.003,510.0029,666
2026-08-143,500.003,695.003,470.003,475.003,475.0013,779
2026-08-133,575.003,630.003,465.003,470.003,470.006,923
2026-08-123,465.003,635.003,465.003,535.003,535.007,979
2026-08-113,425.003,655.003,425.003,460.003,460.0021,448
2026-08-103,400.003,500.003,400.003,425.003,425.008,519
2026-08-073,375.003,475.003,375.003,400.003,400.007,715
2026-08-063,485.003,590.003,330.003,375.003,375.0018,784
2026-08-053,410.003,595.003,410.003,460.003,460.0014,778
2026-08-043,360.003,415.003,345.003,405.003,405.007,509
2026-08-033,315.003,410.003,315.003,345.003,345.008,969
2026-07-313,330.003,445.003,275.003,310.003,310.0017,729
2026-07-303,450.003,450.003,215.003,275.003,275.0039,791
2026-07-293,295.003,430.003,125.003,410.003,410.0051,487
2026-07-283,320.003,620.003,165.003,320.003,320.0059,462
2026-07-273,375.003,380.003,260.003,320.003,320.0029,910
2026-07-243,370.003,440.003,350.003,365.003,365.0015,198
2026-07-233,350.003,400.003,320.003,375.003,375.0016,554
Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30200.0000 KRW
2025-03-13120.0000 KRW
2023-12-27300.0000 KRW
2022-12-28300.0000 KRW
2021-12-29300.0000 KRW
2020-12-29250.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.