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%WTI98.42▼ 3.31%
← 007680.KQ stock page

Daewon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,730.004,730.004,500.004,500.004,291.1819,643
2025-10-244,470.004,780.004,470.004,580.004,367.4714,361
2025-10-234,535.004,550.004,465.004,550.004,338.866,345
2025-10-224,565.004,565.004,485.004,550.004,338.865,834
2025-10-214,655.004,655.004,500.004,600.004,386.5411,247
2025-10-204,575.004,710.004,535.004,550.004,338.866,995
2025-10-174,730.004,730.004,535.004,575.004,362.707,851
2025-10-164,615.004,615.004,560.004,595.004,381.773,586
2025-10-154,575.004,700.004,570.004,595.004,381.777,402
2025-10-144,610.004,780.004,550.004,570.004,357.9414,995
2025-10-134,650.004,690.004,590.004,610.004,396.084,065
2025-10-104,830.004,830.004,565.004,645.004,429.457,625
2025-10-024,640.004,830.004,570.004,640.004,424.694,145
2025-10-014,610.004,860.004,605.004,620.004,405.615,126
2025-09-304,680.004,680.004,585.004,610.004,396.083,651
2025-09-294,720.004,720.004,655.004,675.004,458.066,758
2025-09-264,745.004,870.004,390.004,825.004,601.1011,928
2025-09-254,735.004,880.004,635.004,700.004,481.907,938
2025-09-244,660.004,820.004,630.004,685.004,467.607,238
2025-09-234,740.004,865.004,605.004,715.004,496.2116,898
2025-09-224,655.004,770.004,580.004,770.004,548.655,843
2025-09-194,660.004,665.004,610.004,630.004,415.153,640
2025-09-184,690.004,695.004,635.004,665.004,448.535,380
2025-09-174,690.004,750.004,605.004,745.004,524.817,709
2025-09-164,665.004,740.004,635.004,640.004,424.6911,578
2025-09-154,605.004,820.004,525.004,785.004,562.9623,496
2025-09-124,555.004,615.004,530.004,605.004,391.318,255
2025-09-114,570.004,615.004,560.004,575.004,362.704,754
2025-09-104,525.004,585.004,480.004,585.004,372.242,546
2025-09-094,610.004,610.004,505.004,520.004,310.268,112
2025-09-084,610.004,610.004,470.004,555.004,343.634,161
2025-09-054,550.004,610.004,495.004,525.004,315.023,720
2025-09-044,530.004,610.004,475.004,550.004,338.8614,486
2025-09-034,540.004,540.004,490.004,530.004,319.792,603
2025-09-024,465.004,590.004,430.004,520.004,310.263,890
2025-09-014,590.004,615.004,430.004,465.004,257.814,649
2025-08-294,700.004,700.004,555.004,590.004,377.011,257
2025-08-284,590.004,650.004,545.004,600.004,386.547,274
2025-08-274,650.004,650.004,550.004,595.004,381.775,717
2025-08-264,615.004,630.004,555.004,605.004,391.316,786
2025-08-254,605.004,655.004,530.004,600.004,386.543,892
2025-08-224,585.004,670.004,580.004,585.004,372.243,103
2025-08-214,485.004,665.004,470.004,630.004,415.158,974
2025-08-204,575.004,575.004,475.004,530.004,319.7910,835
2025-08-194,640.004,825.004,530.004,610.004,396.0816,015
2025-08-184,610.004,870.004,500.004,735.004,515.2818,614
2025-08-144,650.004,680.004,605.004,650.004,434.223,602
2025-08-134,630.004,720.004,580.004,645.004,429.455,498
2025-08-124,650.004,665.004,600.004,630.004,415.157,168
2025-08-114,720.004,720.004,625.004,655.004,438.994,728
2025-08-084,600.004,880.004,440.004,815.004,591.5749,554
2025-08-074,585.004,700.004,540.004,700.004,481.9013,604
2025-08-064,650.004,820.004,600.004,640.004,424.698,143
2025-08-054,525.004,740.004,480.004,700.004,481.907,937
2025-08-044,445.004,525.004,430.004,515.004,305.493,233
2025-08-014,595.004,835.004,475.004,480.004,272.1116,971
2025-07-314,640.004,640.004,560.004,595.004,381.776,346
2025-07-304,620.004,900.004,560.004,685.004,467.6013,881
2025-07-294,685.004,685.004,575.004,620.004,405.613,719
2025-07-284,740.004,740.004,670.004,690.004,472.372,989
← NewerPage 5 of 21 · 1,223 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.