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
2026-04-214,340.004,590.004,290.004,425.004,425.0022,057
2026-04-204,310.004,335.004,290.004,335.004,335.003,708
2026-04-174,405.004,425.004,230.004,310.004,310.0028,921
2026-04-164,420.004,490.004,390.004,440.004,440.004,751
2026-04-154,545.004,570.004,270.004,450.004,450.0017,845
2026-04-144,390.004,525.004,335.004,510.004,510.0017,713
2026-04-134,290.004,410.004,250.004,390.004,390.003,927
2026-04-104,260.004,485.004,185.004,290.004,290.0028,185
2026-04-094,400.004,550.004,170.004,175.004,175.0031,386
2026-04-084,115.004,440.004,085.004,400.004,400.00114,034
2026-04-074,200.004,225.004,075.004,105.004,105.005,802
2026-04-064,135.004,225.004,055.004,225.004,225.006,436
2026-04-034,230.004,230.004,120.004,135.004,135.002,400
2026-04-024,130.004,215.004,080.004,190.004,190.002,237
2026-04-014,130.004,180.004,070.004,125.004,125.003,299
2026-03-314,195.004,195.004,080.004,110.004,110.002,801
2026-03-304,235.004,275.004,175.004,195.004,195.005,063
2026-03-274,310.004,400.004,250.004,310.004,110.007,411
2026-03-264,230.004,400.004,200.004,345.004,143.383,970
2026-03-254,225.004,285.004,215.004,230.004,033.71780
2026-03-244,200.004,240.004,185.004,220.004,024.181,516
2026-03-234,245.004,245.004,170.004,200.004,005.103,198
2026-03-204,145.004,350.004,145.004,245.004,048.027,316
2026-03-194,150.004,280.004,125.004,165.003,971.735,958
2026-03-184,135.004,200.004,120.004,155.003,962.192,263
2026-03-174,185.004,225.004,130.004,135.003,943.126,715
2026-03-164,160.004,215.004,150.004,150.003,957.421,430
2026-03-134,135.004,195.004,125.004,160.003,966.9610,240
2026-03-124,195.004,360.004,150.004,150.003,957.4225,622
2026-03-114,295.004,295.004,135.004,200.004,005.1017,276
2026-03-104,130.004,360.004,105.004,295.004,095.7012,974
2026-03-094,135.004,165.004,040.004,125.003,933.587,857
2026-03-064,100.004,400.004,040.004,190.003,995.5723,296
2026-03-054,045.004,175.004,045.004,125.003,933.5811,711
2026-03-044,070.004,105.003,955.003,980.003,795.3115,095
2026-03-034,120.004,160.004,075.004,095.003,904.984,682
2026-02-274,155.004,165.004,100.004,120.003,928.825,014
2026-02-264,200.004,255.004,140.004,180.003,986.0311,992
2026-02-254,230.004,335.004,185.004,200.004,005.109,429
2026-02-244,105.004,350.004,105.004,220.004,024.1824,133
2026-02-234,020.004,135.004,000.004,105.003,914.5121,505
2026-02-204,150.004,150.004,000.004,020.003,833.4633,154
2026-02-194,070.004,155.004,000.004,120.003,928.8218,893
2026-02-133,960.004,045.003,955.004,000.003,814.394,089
2026-02-124,010.004,070.004,000.004,010.003,823.924,513
2026-02-114,000.004,050.003,970.004,005.003,819.153,496
2026-02-104,035.004,065.003,975.004,000.003,814.395,269
2026-02-093,925.004,070.003,920.004,065.003,876.3712,938
2026-02-063,995.003,995.003,895.003,925.003,742.8717,029
2026-02-054,125.004,125.003,975.004,000.003,814.3921,777
2026-02-043,950.004,110.003,950.004,110.003,919.2812,054
2026-02-033,990.003,990.003,925.003,950.003,766.719,615
2026-02-024,000.004,075.003,945.003,945.003,761.9417,723
2026-01-304,075.004,075.003,990.003,995.003,809.6211,493
2026-01-294,175.004,175.003,920.004,040.003,852.5326,412
2026-01-284,285.004,375.004,170.004,175.003,981.2636,844
2026-01-274,240.004,315.004,175.004,290.004,090.9321,380
2026-01-264,225.004,270.004,210.004,215.004,019.417,373
2026-01-234,305.004,500.004,205.004,230.004,033.7175,652
2026-01-224,220.004,450.004,100.004,350.004,148.1452,582
← NewerPage 3 of 5 · 245 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.