Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 007680.KQ stock page

Daewon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,315.003,450.003,250.003,450.003,450.0043,222
2026-07-203,420.003,585.003,305.003,340.003,340.0036,216
2026-07-163,570.003,765.003,495.003,495.003,495.0048,789
2026-07-153,685.003,875.003,555.003,575.003,575.0062,924
2026-07-143,900.003,930.003,575.003,685.003,685.00138,053
2026-07-134,250.004,265.003,800.003,915.003,915.00153,946
2026-07-104,220.004,390.004,100.004,315.004,315.00159,007
2026-07-094,405.004,575.004,075.004,205.004,205.00359,465
2026-07-084,800.005,270.004,400.004,545.004,545.00614,922
2026-07-075,350.006,110.004,515.004,860.004,860.001,239,327
2026-07-064,280.005,100.004,200.005,100.005,100.00291,985
2026-07-034,025.005,240.003,635.003,930.003,930.001,669,273
2026-07-023,655.004,710.003,530.004,045.004,045.00393,726
2026-07-013,575.003,635.003,520.003,625.003,625.007,944
2026-06-303,575.003,645.003,530.003,540.003,540.007,814
2026-06-293,685.003,935.003,560.003,605.003,605.0033,505
2026-06-263,530.003,685.003,300.003,685.003,685.0024,771
2026-06-253,625.003,730.003,490.003,490.003,490.0027,177
2026-06-243,500.003,680.003,370.003,615.003,615.0015,486
2026-06-233,645.003,645.003,400.003,500.003,500.0012,366
2026-06-223,775.003,850.003,550.003,800.003,800.0015,887
2026-06-193,685.003,950.003,565.003,620.003,620.0039,499
2026-06-183,715.003,920.003,620.003,625.003,625.0015,475
2026-06-173,750.003,955.003,715.003,715.003,715.0011,844
2026-06-163,745.003,820.003,745.003,760.003,760.004,063
2026-06-153,815.003,870.003,775.003,775.003,775.006,121
2026-06-123,815.003,840.003,750.003,805.003,805.003,425
2026-06-113,920.003,965.003,755.003,775.003,775.0011,501
2026-06-103,990.004,130.003,760.004,005.004,005.0027,510
2026-06-093,800.004,035.003,590.004,035.004,035.0028,677
2026-06-083,610.003,855.003,445.003,795.003,795.0016,374
2026-06-053,595.003,800.003,510.003,620.003,620.0026,585
2026-06-043,655.003,780.003,550.003,550.003,550.0012,844
2026-06-023,900.003,980.003,620.003,655.003,655.0038,591
2026-06-013,780.004,000.003,715.003,900.003,900.0029,184
2026-05-293,905.004,105.003,705.003,815.003,815.0034,908
2026-05-283,985.004,135.003,860.003,905.003,905.0040,509
2026-05-274,010.004,020.003,985.003,985.003,985.0010,443
2026-05-264,035.004,075.004,000.004,010.004,010.005,069
2026-05-223,990.004,050.003,970.004,030.004,030.0011,748
2026-05-213,980.004,150.003,980.003,990.003,990.005,500
2026-05-204,010.004,150.003,960.003,970.003,970.007,861
2026-05-194,060.004,190.003,990.004,010.004,010.0019,508
2026-05-184,075.004,200.003,955.004,055.004,055.0013,788
2026-05-154,110.004,110.004,045.004,050.004,050.007,868
2026-05-144,105.004,170.004,075.004,115.004,115.006,561
2026-05-134,225.004,295.004,095.004,105.004,105.0012,569
2026-05-124,400.004,540.004,225.004,240.004,240.0062,152
2026-05-114,380.004,550.004,300.004,470.004,470.0030,388
2026-05-084,335.004,395.004,295.004,380.004,380.004,248
2026-05-074,400.004,445.004,335.004,335.004,335.0010,459
2026-05-064,330.004,580.004,325.004,540.004,540.0025,616
2026-05-044,360.004,475.004,310.004,325.004,325.0012,496
2026-04-304,390.004,660.004,290.004,335.004,335.0024,866
2026-04-294,340.004,450.004,310.004,380.004,380.005,230
2026-04-284,435.004,450.004,310.004,340.004,340.0015,943
2026-04-274,530.004,530.004,440.004,455.004,455.004,436
2026-04-244,465.004,545.004,425.004,515.004,515.009,112
2026-04-234,515.004,545.004,420.004,480.004,480.009,332
2026-04-224,425.004,520.004,400.004,515.004,515.0016,531
← NewerPage 2 of 21 · 1,227 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.