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%WTI98.65▲ 1.54%
← 007680.KQ stock page

Daewon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-294,270.004,355.004,155.004,330.004,009.684,917
2024-10-284,150.004,345.004,150.004,305.003,986.532,018
2024-10-254,240.004,240.004,150.004,190.003,880.031,128
2024-10-244,215.004,300.004,155.004,240.003,926.342,963
2024-10-234,225.004,520.004,120.004,220.003,907.8111,076
2024-10-224,195.004,400.004,085.004,225.003,912.4416,330
2024-10-214,200.004,245.004,110.004,230.003,917.073,024
2024-10-184,150.004,400.004,100.004,235.003,921.7012,523
2024-10-174,245.004,245.004,150.004,150.003,842.997,730
2024-10-164,320.004,325.004,215.004,240.003,926.3410,810
2024-10-154,310.004,450.004,180.004,400.004,074.5011,321
2024-10-144,315.004,385.004,295.004,315.003,995.792,544
2024-10-114,325.004,390.004,305.004,345.004,023.571,762
2024-10-104,350.004,485.004,290.004,365.004,042.0910,941
2024-10-084,520.004,540.004,375.004,385.004,060.618,693
2024-10-074,415.004,550.004,400.004,550.004,213.404,565
2024-10-044,465.004,465.004,375.004,450.004,120.803,187
2024-10-024,425.004,505.004,380.004,460.004,130.065,989
2024-09-304,280.004,525.004,230.004,460.004,130.0624,879
2024-09-274,260.004,500.004,240.004,265.003,949.4911,791
2024-09-264,285.004,450.004,240.004,260.003,944.8610,732
2024-09-254,315.004,345.004,225.004,320.004,000.4211,135
2024-09-244,295.004,350.004,210.004,250.003,935.606,500
2024-09-234,385.004,385.004,275.004,295.003,977.274,234
2024-09-204,315.004,450.004,235.004,450.004,120.8011,689
2024-09-194,365.004,380.004,230.004,320.004,000.424,738
2024-09-134,225.004,600.004,160.004,450.004,120.8016,370
2024-09-124,260.004,270.004,225.004,225.003,912.44788
2024-09-114,320.004,320.004,215.004,265.003,949.493,037
2024-09-104,090.004,360.004,060.004,360.004,037.461,255
2024-09-094,100.004,385.004,085.004,115.003,810.585,188
2024-09-064,195.004,265.004,115.004,125.003,819.847,547
2024-09-054,245.004,310.004,200.004,235.003,921.703,300
2024-09-044,350.004,350.004,185.004,195.003,884.665,752
2024-09-034,330.004,400.004,285.004,380.004,055.98844
2024-09-024,400.004,400.004,260.004,315.003,995.791,198
2024-08-304,285.004,500.004,205.004,280.003,963.384,245
2024-08-294,320.004,325.004,210.004,220.003,907.812,503
2024-08-284,280.004,600.004,245.004,275.003,958.755,166
2024-08-274,245.004,305.004,230.004,280.003,963.381,697
2024-08-264,335.004,390.004,230.004,305.003,986.537,623
2024-08-234,345.004,365.004,275.004,335.004,014.314,500
2024-08-224,330.004,460.004,295.004,345.004,023.5711,516
2024-08-214,360.004,430.004,335.004,355.004,032.835,177
2024-08-204,475.004,600.004,400.004,400.004,074.507,676
2024-08-194,365.004,520.004,365.004,475.004,143.955,492
2024-08-164,370.004,495.004,345.004,400.004,074.504,355
2024-08-144,365.004,470.004,345.004,370.004,046.723,806
2024-08-134,450.004,450.004,355.004,365.004,042.094,590
2024-08-124,400.004,600.004,340.004,495.004,162.4711,126
2024-08-094,365.004,560.004,335.004,390.004,065.2417,584
2024-08-084,220.004,880.004,220.004,400.004,074.5071,566
2024-08-074,175.004,305.004,150.004,220.003,907.812,110
2024-08-064,010.004,340.004,010.004,215.003,903.188,408
2024-08-054,490.004,490.004,030.004,035.003,736.5017,731
2024-08-024,515.004,900.004,430.004,495.004,162.4715,414
2024-08-014,545.004,640.004,425.004,570.004,231.929,545
2024-07-314,650.004,680.004,485.004,545.004,208.7711,761
2024-07-304,700.004,800.004,560.004,650.004,306.007,537
2024-07-294,535.004,890.004,430.004,700.004,352.3110,365
← NewerPage 9 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.