DAEWON CO., LTD. 007680
KRX · South Korea · Industrial Services
KRW 3,040.00+15.00 (+0.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,025.00 | -2.58% | KRW 3,090.00 | KRW 3,245.00 | KRW 2,870.00 | 40.29K |
| 2026-09-30 | KRW 3,105.00 | -0.64% | KRW 3,125.00 | KRW 3,150.00 | KRW 3,095.00 | 10.71K |
| 2026-09-29 | KRW 3,125.00 | -2.80% | KRW 3,190.00 | KRW 3,245.00 | KRW 3,125.00 | 8.90K |
| 2026-09-28 | KRW 3,215.00 | -0.31% | KRW 3,185.00 | KRW 3,320.00 | KRW 3,180.00 | 8.31K |
| 2026-09-23 | KRW 3,225.00 | -0.92% | KRW 3,240.00 | KRW 3,260.00 | KRW 3,210.00 | 697 |
| 2026-09-22 | KRW 3,255.00 | +0.93% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,240.00 | 1.27K |
| 2026-09-21 | KRW 3,225.00 | +0.78% | KRW 3,200.00 | KRW 3,260.00 | KRW 3,200.00 | 3.51K |
| 2026-09-18 | KRW 3,200.00 | -0.78% | KRW 3,205.00 | KRW 3,260.00 | KRW 3,200.00 | 6.66K |
| 2026-09-17 | KRW 3,225.00 | -1.83% | KRW 3,280.00 | KRW 3,300.00 | KRW 3,220.00 | 10.54K |
| 2026-09-16 | KRW 3,285.00 | -0.76% | KRW 3,310.00 | KRW 3,330.00 | KRW 3,285.00 | 2.68K |
| 2026-09-15 | KRW 3,310.00 | -0.30% | KRW 3,335.00 | KRW 3,340.00 | KRW 3,305.00 | 836 |
| 2026-09-14 | KRW 3,320.00 | +0.30% | KRW 3,300.00 | KRW 3,390.00 | KRW 3,300.00 | 4.01K |
| 2026-09-11 | KRW 3,310.00 | -3.07% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,280.00 | 5.61K |
| 2026-09-10 | KRW 3,415.00 | +1.79% | KRW 3,330.00 | KRW 3,485.00 | KRW 3,285.00 | 5.38K |
| 2026-09-09 | KRW 3,355.00 | +1.51% | KRW 3,300.00 | KRW 3,400.00 | KRW 3,300.00 | 4.43K |
| 2026-09-08 | KRW 3,305.00 | -1.78% | KRW 3,375.00 | KRW 3,445.00 | KRW 3,305.00 | 7.18K |
| 2026-09-07 | KRW 3,365.00 | 0.00% | KRW 3,365.00 | KRW 3,445.00 | KRW 3,345.00 | 7.77K |
| 2026-09-04 | KRW 3,365.00 | +0.15% | KRW 3,360.00 | KRW 3,400.00 | KRW 3,345.00 | 5.71K |
| 2026-09-03 | KRW 3,360.00 | -2.61% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,340.00 | 15.28K |
| 2026-09-02 | KRW 3,450.00 | +0.58% | KRW 3,345.00 | KRW 3,495.00 | KRW 3,325.00 | 13.57K |
| 2026-09-01 | KRW 3,430.00 | -1.01% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,300.00 | 8.22K |
| 2026-08-31 | KRW 3,465.00 | +4.84% | KRW 3,330.00 | KRW 3,480.00 | KRW 3,280.00 | 4.46K |
| 2026-08-28 | KRW 3,305.00 | -0.15% | KRW 3,305.00 | KRW 3,350.00 | KRW 3,300.00 | 5.11K |
| 2026-08-27 | KRW 3,310.00 | +0.30% | KRW 3,290.00 | KRW 3,350.00 | KRW 3,290.00 | 3.74K |
| 2026-08-26 | KRW 3,300.00 | +0.61% | KRW 3,280.00 | KRW 3,320.00 | KRW 3,265.00 | 3.70K |
| 2026-08-25 | KRW 3,280.00 | -0.61% | KRW 3,280.00 | KRW 3,325.00 | KRW 3,250.00 | 1.80K |
| 2026-08-24 | KRW 3,300.00 | +0.15% | KRW 3,300.00 | KRW 3,340.00 | KRW 3,255.00 | 9.05K |
| 2026-08-21 | KRW 3,295.00 | -4.77% | KRW 3,555.00 | KRW 3,555.00 | KRW 3,295.00 | 21.91K |
| 2026-08-20 | KRW 3,460.00 | -4.55% | KRW 3,625.00 | KRW 3,725.00 | KRW 3,420.00 | 70.58K |
| 2026-08-19 | KRW 3,625.00 | +3.28% | KRW 3,500.00 | KRW 3,650.00 | KRW 3,465.00 | 10.28K |
| 2026-08-18 | KRW 3,510.00 | +1.01% | KRW 3,475.00 | KRW 3,690.00 | KRW 3,470.00 | 29.67K |
| 2026-08-14 | KRW 3,475.00 | +0.14% | KRW 3,500.00 | KRW 3,695.00 | KRW 3,470.00 | 13.78K |
| 2026-08-13 | KRW 3,470.00 | -1.84% | KRW 3,575.00 | KRW 3,630.00 | KRW 3,465.00 | 6.92K |
| 2026-08-12 | KRW 3,535.00 | +2.17% | KRW 3,465.00 | KRW 3,635.00 | KRW 3,465.00 | 7.98K |
| 2026-08-11 | KRW 3,460.00 | +1.02% | KRW 3,425.00 | KRW 3,655.00 | KRW 3,425.00 | 21.45K |
| 2026-08-10 | KRW 3,425.00 | +0.74% | KRW 3,400.00 | KRW 3,500.00 | KRW 3,400.00 | 8.52K |
| 2026-08-07 | KRW 3,400.00 | +0.74% | KRW 3,375.00 | KRW 3,475.00 | KRW 3,375.00 | 7.72K |
| 2026-08-06 | KRW 3,375.00 | -2.46% | KRW 3,485.00 | KRW 3,590.00 | KRW 3,330.00 | 18.78K |
| 2026-08-05 | KRW 3,460.00 | +1.62% | KRW 3,410.00 | KRW 3,595.00 | KRW 3,410.00 | 14.78K |
| 2026-08-04 | KRW 3,405.00 | +1.79% | KRW 3,360.00 | KRW 3,415.00 | KRW 3,345.00 | 7.51K |
| 2026-08-03 | KRW 3,345.00 | +1.06% | KRW 3,315.00 | KRW 3,410.00 | KRW 3,315.00 | 8.97K |
| 2026-07-31 | KRW 3,310.00 | +1.07% | KRW 3,330.00 | KRW 3,445.00 | KRW 3,275.00 | 17.73K |
| 2026-07-30 | KRW 3,275.00 | -3.96% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,215.00 | 39.79K |
| 2026-07-29 | KRW 3,410.00 | +2.71% | KRW 3,295.00 | KRW 3,430.00 | KRW 3,125.00 | 51.49K |
| 2026-07-28 | KRW 3,320.00 | 0.00% | KRW 3,320.00 | KRW 3,620.00 | KRW 3,165.00 | 59.46K |
| 2026-07-27 | KRW 3,320.00 | -1.34% | KRW 3,375.00 | KRW 3,380.00 | KRW 3,260.00 | 29.91K |
| 2026-07-24 | KRW 3,365.00 | -0.30% | KRW 3,370.00 | KRW 3,440.00 | KRW 3,350.00 | 15.20K |
| 2026-07-23 | KRW 3,375.00 | +1.05% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,320.00 | 16.55K |
| 2026-07-22 | KRW 3,340.00 | -3.19% | KRW 3,365.00 | KRW 3,570.00 | KRW 3,335.00 | 58.75K |
| 2026-07-21 | KRW 3,450.00 | +3.29% | KRW 3,315.00 | KRW 3,450.00 | KRW 3,250.00 | 43.22K |
| 2026-07-20 | KRW 3,340.00 | -4.43% | KRW 3,420.00 | KRW 3,585.00 | KRW 3,305.00 | 36.22K |
| 2026-07-16 | KRW 3,495.00 | -2.24% | KRW 3,570.00 | KRW 3,765.00 | KRW 3,495.00 | 48.79K |
| 2026-07-15 | KRW 3,575.00 | -2.99% | KRW 3,685.00 | KRW 3,875.00 | KRW 3,555.00 | 62.92K |
| 2026-07-14 | KRW 3,685.00 | -5.87% | KRW 3,900.00 | KRW 3,930.00 | KRW 3,575.00 | 138.05K |
| 2026-07-13 | KRW 3,915.00 | -9.27% | KRW 4,250.00 | KRW 4,265.00 | KRW 3,800.00 | 153.95K |
| 2026-07-10 | KRW 4,315.00 | +2.62% | KRW 4,220.00 | KRW 4,390.00 | KRW 4,100.00 | 159.01K |
| 2026-07-09 | KRW 4,205.00 | -7.48% | KRW 4,405.00 | KRW 4,575.00 | KRW 4,075.00 | 359.47K |
| 2026-07-08 | KRW 4,545.00 | -6.48% | KRW 4,800.00 | KRW 5,270.00 | KRW 4,400.00 | 614.92K |
| 2026-07-07 | KRW 4,860.00 | -4.71% | KRW 5,350.00 | KRW 6,110.00 | KRW 4,515.00 | 1.24M |
| 2026-07-06 | KRW 5,100.00 | +29.77% | KRW 4,280.00 | KRW 5,100.00 | KRW 4,200.00 | 291.99K |
| 2026-07-03 | KRW 3,930.00 | -2.84% | KRW 4,025.00 | KRW 5,240.00 | KRW 3,635.00 | 1.67M |
| 2026-07-02 | KRW 4,045.00 | +11.59% | KRW 3,655.00 | KRW 4,710.00 | KRW 3,530.00 | 393.73K |
| 2026-07-01 | KRW 3,625.00 | +2.40% | KRW 3,575.00 | KRW 3,635.00 | KRW 3,520.00 | 7.94K |
| 2026-06-30 | KRW 3,540.00 | -1.80% | KRW 3,575.00 | KRW 3,645.00 | KRW 3,530.00 | 7.81K |
| 2026-06-29 | KRW 3,605.00 | -2.17% | KRW 3,685.00 | KRW 3,935.00 | KRW 3,560.00 | 33.51K |
| 2026-06-26 | KRW 3,685.00 | +5.59% | KRW 3,530.00 | KRW 3,685.00 | KRW 3,300.00 | 24.77K |
| 2026-06-25 | KRW 3,490.00 | -3.46% | KRW 3,625.00 | KRW 3,730.00 | KRW 3,490.00 | 27.18K |
| 2026-06-24 | KRW 3,615.00 | +3.29% | KRW 3,500.00 | KRW 3,680.00 | KRW 3,370.00 | 15.49K |
| 2026-06-23 | KRW 3,500.00 | -7.89% | KRW 3,645.00 | KRW 3,645.00 | KRW 3,400.00 | 12.37K |
| 2026-06-22 | KRW 3,800.00 | +4.97% | KRW 3,775.00 | KRW 3,850.00 | KRW 3,550.00 | 15.89K |
| 2026-06-19 | KRW 3,620.00 | -0.14% | KRW 3,685.00 | KRW 3,950.00 | KRW 3,565.00 | 39.50K |
| 2026-06-18 | KRW 3,625.00 | -2.42% | KRW 3,715.00 | KRW 3,920.00 | KRW 3,620.00 | 15.48K |
| 2026-06-17 | KRW 3,715.00 | -1.20% | KRW 3,750.00 | KRW 3,955.00 | KRW 3,715.00 | 11.84K |
| 2026-06-16 | KRW 3,760.00 | -0.40% | KRW 3,745.00 | KRW 3,820.00 | KRW 3,745.00 | 4.06K |
| 2026-06-15 | KRW 3,775.00 | -0.79% | KRW 3,815.00 | KRW 3,870.00 | KRW 3,775.00 | 6.12K |
| 2026-06-12 | KRW 3,805.00 | +0.79% | KRW 3,815.00 | KRW 3,840.00 | KRW 3,750.00 | 3.43K |
| 2026-06-11 | KRW 3,775.00 | -5.74% | KRW 3,920.00 | KRW 3,965.00 | KRW 3,755.00 | 11.50K |
| 2026-06-10 | KRW 4,005.00 | -0.74% | KRW 3,990.00 | KRW 4,130.00 | KRW 3,760.00 | 27.51K |
| 2026-06-09 | KRW 4,035.00 | +6.32% | KRW 3,800.00 | KRW 4,035.00 | KRW 3,590.00 | 28.68K |
| 2026-06-08 | KRW 3,795.00 | +4.83% | KRW 3,610.00 | KRW 3,855.00 | KRW 3,445.00 | 16.37K |
| 2026-06-05 | KRW 3,620.00 | +1.97% | KRW 3,595.00 | KRW 3,800.00 | KRW 3,510.00 | 26.59K |
| 2026-06-04 | KRW 3,550.00 | -2.87% | KRW 3,655.00 | KRW 3,780.00 | KRW 3,550.00 | 12.84K |
| 2026-06-02 | KRW 3,655.00 | -6.28% | KRW 3,900.00 | KRW 3,980.00 | KRW 3,620.00 | 38.59K |
| 2026-06-01 | KRW 3,900.00 | +2.23% | KRW 3,780.00 | KRW 4,000.00 | KRW 3,715.00 | 29.18K |
| 2026-05-29 | KRW 3,815.00 | -2.30% | KRW 3,905.00 | KRW 4,105.00 | KRW 3,705.00 | 34.91K |
| 2026-05-28 | KRW 3,905.00 | -2.01% | KRW 3,985.00 | KRW 4,135.00 | KRW 3,860.00 | 40.51K |
| 2026-05-27 | KRW 3,985.00 | -0.62% | KRW 4,010.00 | KRW 4,020.00 | KRW 3,985.00 | 10.44K |
| 2026-05-26 | KRW 4,010.00 | -0.50% | KRW 4,035.00 | KRW 4,075.00 | KRW 4,000.00 | 5.07K |
| 2026-05-22 | KRW 4,030.00 | +1.00% | KRW 3,990.00 | KRW 4,050.00 | KRW 3,970.00 | 11.75K |
| 2026-05-21 | KRW 3,990.00 | +0.50% | KRW 3,980.00 | KRW 4,150.00 | KRW 3,980.00 | 5.50K |