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
2026-01-224,220.004,450.004,100.004,350.004,148.1452,582
2026-01-214,280.004,500.004,195.004,195.004,000.3440,723
2026-01-204,300.004,550.004,255.004,280.004,081.3935,432
2026-01-194,215.004,420.004,160.004,390.004,186.2925,661
2026-01-164,155.004,450.004,125.004,160.003,966.9619,874
2026-01-154,285.004,325.004,140.004,155.003,962.1914,094
2026-01-144,170.004,265.004,140.004,265.004,067.0910,093
2026-01-134,195.004,200.004,170.004,175.003,981.263,604
2026-01-124,230.004,425.004,180.004,195.004,000.3421,385
2026-01-094,350.004,480.004,225.004,230.004,033.7129,016
2026-01-084,230.004,400.004,145.004,400.004,195.8224,080
2026-01-074,285.004,620.004,215.004,225.004,028.9430,324
2026-01-064,350.004,350.004,270.004,285.004,086.166,341
2026-01-054,370.004,410.004,325.004,350.004,148.146,741
2026-01-024,465.004,465.004,330.004,390.004,186.295,526
2025-12-304,455.004,485.004,375.004,415.004,210.1317,573
2025-12-294,385.004,450.004,365.004,415.004,210.138,296
2025-12-264,360.004,415.004,340.004,415.004,210.133,981
2025-12-244,440.004,440.004,375.004,410.004,205.362,844
2025-12-234,400.004,560.004,395.004,440.004,233.977,465
2025-12-224,415.004,570.004,375.004,425.004,219.664,975
2025-12-194,345.004,420.004,345.004,415.004,210.131,510
2025-12-184,330.004,390.004,330.004,355.004,152.914,175
2025-12-174,435.004,435.004,320.004,360.004,157.687,106
2025-12-164,400.004,405.004,375.004,385.004,181.52391
2025-12-154,445.004,465.004,400.004,410.004,205.366,122
2025-12-124,475.004,565.004,410.004,455.004,248.279,888
2025-12-114,345.004,525.004,345.004,455.004,248.2715,403
2025-12-104,295.004,375.004,295.004,345.004,143.389,280
2025-12-094,290.004,490.004,235.004,335.004,133.8426,349
2025-12-084,265.004,435.004,205.004,330.004,129.0746,883
2025-12-054,205.004,345.004,200.004,265.004,067.0932,814
2025-12-044,200.004,255.004,155.004,205.004,009.8715,297
2025-12-034,185.004,360.004,145.004,220.004,024.1823,547
2025-12-024,230.004,235.004,150.004,190.003,995.5718,784
2025-12-014,470.004,470.004,195.004,195.004,000.3478,463
2025-11-284,375.004,650.004,365.004,515.004,305.4995,588
2025-11-274,460.004,495.004,375.004,375.004,171.9812,150
2025-11-264,520.004,520.004,455.004,510.004,300.724,428
2025-11-254,500.004,570.004,455.004,515.004,305.4922,327
2025-11-244,455.004,640.004,455.004,500.004,291.187,486
2025-11-214,415.004,650.004,395.004,460.004,253.047,731
2025-11-204,380.004,460.004,380.004,460.004,253.042,077
2025-11-194,380.004,390.004,340.004,380.004,176.755,285
2025-11-184,440.004,450.004,370.004,380.004,176.7510,732
2025-11-174,470.004,470.004,425.004,470.004,262.583,236
2025-11-144,495.004,500.004,420.004,470.004,262.586,912
2025-11-134,485.004,540.004,485.004,500.004,291.183,799
2025-11-124,500.004,525.004,450.004,510.004,300.726,043
2025-11-114,485.004,690.004,440.004,510.004,300.7222,986
2025-11-104,450.004,600.004,430.004,440.004,233.9728,365
2025-11-074,490.004,490.004,425.004,445.004,238.742,641
2025-11-064,560.004,600.004,485.004,500.004,291.187,708
2025-11-054,430.004,640.004,370.004,640.004,424.6912,003
2025-11-044,400.004,530.004,395.004,465.004,257.8116,881
2025-11-034,480.004,800.004,420.004,430.004,224.4367,375
2025-10-314,570.004,610.004,440.004,480.004,272.1133,971
2025-10-304,650.004,820.004,530.004,570.004,357.9437,275
2025-10-294,490.004,870.004,430.004,695.004,477.1391,805
2025-10-284,465.004,525.004,465.004,490.004,281.653,862
← NewerPage 4 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.