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%WTI99.29▲ 2.20%
← 007680.KQ stock page

Daewon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-244,160.004,200.004,125.004,175.003,866.141,320
2025-01-234,195.004,215.004,140.004,170.003,861.51921
2025-01-224,200.004,280.004,150.004,205.003,893.922,258
2025-01-214,170.004,205.004,135.004,200.003,889.292,432
2025-01-204,225.004,320.004,155.004,155.003,847.627,400
2025-01-174,295.004,400.004,225.004,260.003,944.864,083
2025-01-164,285.004,460.004,270.004,290.003,972.643,603
2025-01-154,275.004,360.004,230.004,350.004,028.203,554
2025-01-144,250.004,380.004,215.004,350.004,028.202,064
2025-01-134,350.004,350.004,230.004,305.003,986.532,413
2025-01-104,280.004,355.004,255.004,350.004,028.201,355
2025-01-094,210.004,280.004,125.004,280.003,963.381,268
2025-01-084,190.004,245.004,110.004,205.003,893.921,999
2025-01-074,125.004,280.004,120.004,190.003,880.032,368
2025-01-064,105.004,200.004,105.004,125.003,819.84771
2025-01-034,105.004,200.004,050.004,105.003,801.324,685
2025-01-024,075.004,235.004,075.004,105.003,801.323,302
2024-12-304,120.004,240.004,055.004,055.003,755.0212,941
2024-12-274,200.004,200.004,120.004,155.003,847.623,455
2024-12-264,180.004,230.004,180.004,200.003,889.292,588
2024-12-244,200.004,215.004,155.004,180.003,870.77613
2024-12-234,230.004,400.004,135.004,150.003,842.995,793
2024-12-204,250.004,375.004,200.004,210.003,898.551,822
2024-12-194,325.004,375.004,200.004,235.003,921.704,822
2024-12-184,280.004,340.004,215.004,325.004,005.051,115
2024-12-174,220.004,270.004,195.004,225.003,912.441,097
2024-12-164,250.004,370.004,210.004,220.003,907.811,893
2024-12-134,170.004,250.004,155.004,245.003,930.973,118
2024-12-124,240.004,240.004,150.004,170.003,861.512,498
2024-12-114,175.004,250.004,070.004,185.003,875.408,385
2024-12-104,050.004,260.004,050.004,175.003,866.144,037
2024-12-094,240.004,275.004,055.004,055.003,755.0213,423
2024-12-064,325.004,370.004,280.004,295.003,977.273,570
2024-12-054,305.004,525.004,285.004,375.004,051.3511,044
2024-12-044,340.004,525.004,275.004,320.004,000.429,753
2024-12-034,310.004,385.004,275.004,385.004,060.614,332
2024-12-024,395.004,525.004,280.004,355.004,032.839,631
2024-11-294,575.004,585.004,390.004,395.004,069.878,466
2024-11-284,340.004,945.004,310.004,645.004,301.3793,206
2024-11-274,455.004,525.004,310.004,340.004,018.943,564
2024-11-264,280.004,570.004,245.004,485.004,153.217,894
2024-11-254,375.004,390.004,275.004,275.003,958.75925
2024-11-224,395.004,415.004,345.004,350.004,028.201,668
2024-11-214,650.004,650.004,400.004,400.004,074.501,959
2024-11-204,500.004,545.004,365.004,505.004,171.734,598
2024-11-194,600.004,600.004,435.004,500.004,167.101,969
2024-11-184,595.004,595.004,465.004,525.004,190.253,264
2024-11-154,400.004,520.004,260.004,520.004,185.6217,001
2024-11-144,445.004,585.004,320.004,400.004,074.505,834
2024-11-134,470.004,535.004,225.004,490.004,157.8418,616
2024-11-124,460.004,515.004,140.004,510.004,176.3615,558
2024-11-114,510.004,515.004,355.004,505.004,171.733,825
2024-11-084,525.004,550.004,400.004,510.004,176.362,302
2024-11-074,480.004,540.004,440.004,525.004,190.253,397
2024-11-064,470.004,540.004,400.004,520.004,185.622,193
2024-11-054,535.004,535.004,400.004,510.004,176.365,995
2024-11-044,460.004,545.004,360.004,490.004,157.845,027
2024-11-014,335.004,550.004,280.004,435.004,106.911,840
2024-10-314,340.004,425.004,290.004,370.004,046.723,637
2024-10-304,385.004,395.004,250.004,375.004,051.352,891
← NewerPage 8 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.