See inside every stock. Pro
WatchlistPro
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%WTI99.83▲ 2.76%
← 007680.KQ stock page

Daewon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-264,535.004,590.004,435.004,580.004,241.182,161
2024-07-254,515.004,620.004,445.004,580.004,241.187,171
2024-07-244,540.004,665.004,370.004,610.004,268.9615,608
2024-07-234,450.004,700.004,375.004,545.004,208.7714,960
2024-07-224,580.004,590.004,210.004,540.004,204.1442,856
2024-07-194,245.005,200.004,210.004,490.004,157.84542,068
2024-07-184,110.004,245.004,090.004,245.003,930.976,156
2024-07-174,100.004,220.004,065.004,110.003,805.956,375
2024-07-164,000.004,190.003,980.004,130.003,824.477,291
2024-07-154,010.004,055.003,975.004,000.003,704.092,449
2024-07-123,960.004,020.003,935.004,015.003,717.984,589
2024-07-114,085.004,240.003,935.003,960.003,667.0512,358
2024-07-104,020.004,170.003,990.004,120.003,815.214,869
2024-07-093,985.004,200.003,975.004,020.003,722.617,947
2024-07-084,035.004,200.003,950.004,015.003,717.988,176
2024-07-054,075.004,265.004,075.004,110.003,805.953,327
2024-07-044,180.004,215.004,095.004,110.003,805.955,212
2024-07-034,165.004,210.004,160.004,180.003,870.772,270
2024-07-024,205.004,295.004,170.004,200.003,889.292,068
2024-07-014,240.004,305.004,180.004,200.003,889.296,017
2024-06-284,260.004,335.004,210.004,240.003,926.342,183
2024-06-274,215.004,300.004,165.004,300.003,981.907,027
2024-06-264,280.004,425.004,185.004,210.003,898.5512,339
2024-06-254,305.004,445.004,245.004,280.003,963.3810,166
2024-06-244,415.004,420.004,315.004,335.004,014.315,046
2024-06-214,415.004,545.004,375.004,420.004,093.028,468
2024-06-204,425.004,470.004,400.004,415.004,088.393,294
2024-06-194,470.004,600.004,400.004,425.004,097.6511,154
2024-06-184,440.004,600.004,400.004,420.004,093.023,966
2024-06-174,475.004,600.004,440.004,440.004,111.547,028
2024-06-144,535.004,560.004,460.004,475.004,143.955,173
2024-06-134,605.004,840.004,520.004,535.004,199.519,816
2024-06-124,680.004,680.004,550.004,630.004,287.4811,511
2024-06-114,615.004,730.004,595.004,680.004,333.788,491
2024-06-104,650.004,880.004,610.004,680.004,333.785,596
2024-06-074,725.004,725.004,600.004,670.004,324.526,661
2024-06-054,675.004,750.004,640.004,720.004,370.834,106
2024-06-044,630.004,700.004,595.004,680.004,333.785,548
2024-06-034,650.004,680.004,600.004,630.004,287.482,494
2024-05-314,590.004,890.004,550.004,690.004,343.0515,379
2024-05-304,640.004,655.004,590.004,590.004,250.444,556
2024-05-294,645.004,770.004,570.004,650.004,306.008,188
2024-05-284,550.004,750.004,535.004,685.004,338.428,747
2024-05-274,560.004,700.004,500.004,580.004,241.1811,018
2024-05-244,580.004,695.004,540.004,560.004,222.663,378
2024-05-234,625.004,805.004,605.004,620.004,278.227,178
2024-05-224,600.004,660.004,535.004,660.004,315.265,224
2024-05-214,495.004,800.004,450.004,630.004,287.4818,557
2024-05-204,525.004,530.004,435.004,460.004,130.0610,015
2024-05-174,455.004,600.004,430.004,455.004,125.4313,270
2024-05-164,455.004,695.004,430.004,455.004,125.4318,338
2024-05-144,460.004,500.004,415.004,490.004,157.846,852
2024-05-134,420.004,500.004,360.004,465.004,134.691,193
2024-05-104,465.004,495.004,420.004,420.004,093.026,848
2024-05-094,505.004,505.004,460.004,470.004,139.322,600
2024-05-084,500.004,550.004,465.004,505.004,171.734,158
2024-05-074,415.004,500.004,345.004,500.004,167.102,668
2024-05-034,440.004,440.004,380.004,415.004,088.392,196
2024-05-024,455.004,500.004,250.004,415.004,088.392,642
2024-04-304,435.004,560.004,410.004,455.004,125.432,557
← NewerPage 10 of 21 · 1,228 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.