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%WTI99.56▲ 2.48%
← 007680.KQ stock page

Daewon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,940.005,040.004,845.004,930.004,701.2338,682
2025-04-245,060.005,120.004,885.004,940.004,710.7796,377
2025-04-235,450.005,450.004,970.005,060.004,825.20183,425
2025-04-227,020.007,150.005,400.005,500.005,244.78954,980
2025-04-214,640.006,010.004,640.006,010.005,731.11698,823
2025-04-184,335.004,675.004,335.004,630.004,415.1536,876
2025-04-174,315.004,390.004,315.004,375.004,171.989,342
2025-04-164,245.004,350.004,235.004,350.004,148.1413,807
2025-04-154,210.004,335.004,050.004,335.004,133.8428,349
2025-04-144,215.004,350.004,100.004,240.004,043.2510,104
2025-04-114,295.004,370.004,100.004,230.004,033.717,099
2025-04-104,415.004,415.004,075.004,320.004,119.5415,084
2025-04-094,080.004,385.003,900.004,360.004,157.6823,947
2025-04-083,835.004,040.003,750.003,980.003,795.3133,500
2025-04-073,855.003,990.003,655.003,725.003,552.1542,530
2025-04-043,885.003,935.003,855.003,865.003,685.653,007
2025-04-033,950.004,020.003,865.003,895.003,714.261,102
2025-04-023,945.004,100.003,910.003,915.003,733.3310,889
2025-04-013,855.004,130.003,855.003,945.003,761.949,219
2025-03-314,005.004,100.003,935.003,935.003,752.406,059
2025-03-284,010.004,185.004,005.004,010.003,823.922,841
2025-03-274,035.004,070.004,015.004,015.003,828.691,975
2025-03-264,090.004,150.004,030.004,050.003,862.071,856
2025-03-254,090.004,165.004,035.004,115.003,924.052,720
2025-03-244,015.004,090.004,010.004,090.003,900.213,040
2025-03-214,015.004,030.004,005.004,015.003,828.691,575
2025-03-204,010.004,055.004,010.004,015.003,828.69410
2025-03-194,070.004,070.004,010.004,025.003,838.233,230
2025-03-184,010.004,040.004,010.004,020.003,833.462,389
2025-03-174,095.004,100.004,025.004,025.003,838.23888
2025-03-144,050.004,070.004,025.004,035.003,847.764,005
2025-03-134,110.004,135.004,070.004,070.003,881.141,771
2025-03-124,070.004,160.004,070.004,150.003,842.994,830
2025-03-114,050.004,085.004,050.004,070.003,768.912,446
2025-03-104,055.004,100.004,045.004,055.003,755.023,216
2025-03-074,065.004,115.004,050.004,060.003,759.651,891
2025-03-064,120.004,140.004,055.004,055.003,755.026,424
2025-03-054,060.004,120.004,040.004,070.003,768.912,937
2025-03-044,045.004,115.004,020.004,060.003,759.652,403
2025-02-284,150.004,150.004,040.004,040.003,741.134,952
2025-02-274,075.004,150.004,015.004,080.003,778.1711,993
2025-02-264,060.004,115.004,030.004,075.003,773.546,940
2025-02-254,100.004,170.004,005.004,060.003,759.658,670
2025-02-244,050.004,220.004,045.004,145.003,838.365,964
2025-02-214,020.004,085.004,015.004,065.003,764.28844
2025-02-204,140.004,220.004,030.004,030.003,731.8717,717
2025-02-194,150.004,190.004,090.004,150.003,842.996,177
2025-02-184,220.004,230.004,150.004,175.003,866.146,708
2025-02-174,070.004,350.004,045.004,270.003,954.129,904
2025-02-144,115.004,160.004,045.004,070.003,768.914,108
2025-02-134,035.004,185.004,020.004,145.003,838.367,895
2025-02-124,040.004,090.004,020.004,040.003,741.131,757
2025-02-114,010.004,180.004,010.004,045.003,745.762,917
2025-02-104,060.004,080.004,015.004,025.003,727.242,605
2025-02-074,090.004,180.004,015.004,100.003,796.696,032
2025-02-064,070.004,180.004,040.004,050.003,750.392,678
2025-02-054,060.004,185.004,010.004,040.003,741.134,492
2025-02-044,060.004,200.004,050.004,055.003,755.025,816
2025-02-034,125.004,300.004,035.004,060.003,759.657,947
2025-01-314,200.004,200.004,130.004,170.003,861.511,236
← NewerPage 7 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.