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%WTI99.40▲ 2.32%
← 007680.KQ stock page

Daewon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,795.004,800.004,730.004,740.004,520.056,547
2025-07-244,770.004,900.004,735.004,900.004,672.628,814
2025-07-234,790.004,850.004,725.004,800.004,577.267,019
2025-07-224,755.004,810.004,710.004,790.004,567.739,045
2025-07-214,910.004,910.004,740.004,755.004,534.354,419
2025-07-184,820.004,910.004,755.004,775.004,553.425,299
2025-07-174,810.004,910.004,760.004,820.004,596.333,686
2025-07-164,760.004,900.004,755.004,810.004,586.806,498
2025-07-154,800.004,910.004,735.004,805.004,582.037,090
2025-07-144,805.004,820.004,745.004,800.004,577.262,541
2025-07-114,785.004,815.004,735.004,795.004,572.492,657
2025-07-104,735.004,890.004,735.004,785.004,562.966,760
2025-07-094,835.004,850.004,730.004,790.004,567.737,695
2025-07-084,780.004,900.004,695.004,810.004,586.803,130
2025-07-074,650.004,895.004,650.004,730.004,510.518,476
2025-07-044,765.004,850.004,720.004,740.004,520.058,057
2025-07-034,735.004,790.004,735.004,765.004,543.894,458
2025-07-024,760.004,765.004,710.004,760.004,539.121,942
2025-07-014,795.004,845.004,695.004,765.004,543.895,413
2025-06-304,675.004,850.004,660.004,745.004,524.816,397
2025-06-274,715.004,715.004,605.004,700.004,481.903,018
2025-06-264,650.004,730.004,650.004,715.004,496.214,607
2025-06-254,700.004,800.004,650.004,690.004,472.3710,674
2025-06-244,675.004,860.004,675.004,700.004,481.907,505
2025-06-234,790.004,790.004,700.004,715.004,496.214,927
2025-06-204,795.004,860.004,735.004,790.004,567.7311,951
2025-06-194,590.004,825.004,590.004,795.004,572.4924,431
2025-06-184,555.004,715.004,555.004,600.004,386.5410,989
2025-06-174,615.004,670.004,560.004,605.004,391.314,843
2025-06-164,705.004,705.004,595.004,615.004,400.854,867
2025-06-134,765.004,765.004,645.004,705.004,486.677,389
2025-06-124,730.004,755.004,670.004,730.004,510.516,814
2025-06-114,730.004,730.004,550.004,730.004,510.516,877
2025-06-104,685.004,750.004,635.004,730.004,510.515,297
2025-06-094,710.004,760.004,605.004,680.004,462.8321,668
2025-06-054,535.004,715.004,495.004,710.004,491.4418,681
2025-06-044,520.004,555.004,410.004,540.004,329.335,315
2025-06-024,490.004,490.004,395.004,450.004,243.504,764
2025-05-304,480.004,580.004,480.004,490.004,281.654,871
2025-05-294,440.004,500.004,395.004,470.004,262.5813,484
2025-05-284,500.004,500.004,415.004,440.004,233.974,259
2025-05-274,450.004,500.004,430.004,460.004,253.042,609
2025-05-264,515.004,520.004,435.004,460.004,253.0417,689
2025-05-234,550.004,550.004,505.004,535.004,324.564,724
2025-05-224,600.004,600.004,525.004,535.004,324.564,961
2025-05-214,575.004,635.004,540.004,595.004,381.773,818
2025-05-204,605.004,605.004,500.004,590.004,377.0112,786
2025-05-194,650.004,650.004,460.004,560.004,348.4010,527
2025-05-164,680.004,680.004,485.004,545.004,334.109,219
2025-05-154,680.004,680.004,500.004,545.004,334.106,586
2025-05-144,650.004,690.004,510.004,550.004,338.8622,337
2025-05-134,705.004,705.004,590.004,650.004,434.229,987
2025-05-124,575.004,670.004,505.004,650.004,434.2214,350
2025-05-094,620.004,630.004,515.004,575.004,362.7014,308
2025-05-084,530.004,630.004,500.004,610.004,396.0817,885
2025-05-074,620.004,620.004,500.004,530.004,319.7917,783
2025-05-024,670.004,715.004,570.004,570.004,357.9440,166
2025-04-304,840.004,890.004,650.004,670.004,453.2962,268
2025-04-294,860.004,940.004,750.004,830.004,605.8728,189
2025-04-284,940.004,980.004,765.004,810.004,586.8072,402
← NewerPage 6 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.