Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DAEWON KANG UP Co., Ltd. (000430) Historical Prices

KR:000430 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,045.004,045.003,915.003,970.003,970.00-1.98%42,1450.32
Oct 29, 20264,070.004,110.003,975.004,050.004,050.00+1.00%31,4770.24
Oct 28, 20264,070.004,095.004,005.004,010.004,010.00-0.37%39,6700.30
Oct 27, 20264,000.004,047.003,975.004,025.004,025.00+1.39%35,9080.26
Oct 26, 20264,010.004,075.003,965.003,970.003,970.00-1.98%28,0770.20
Oct 23, 20263,985.004,080.003,920.004,050.004,050.00+0.50%40,8380.29
Oct 22, 20264,070.004,070.003,970.004,030.004,030.00+0.37%24,1080.17
Oct 21, 20264,075.004,080.004,000.004,015.004,015.00-1.47%29,0460.20
Oct 20, 20264,180.004,190.003,965.004,075.004,075.00-2.86%74,9730.53
Oct 19, 20264,000.004,205.004,000.004,195.004,195.00+2.32%42,8600.30
Oct 16, 20264,020.004,140.003,990.004,100.004,100.00+2.63%36,3550.26
Oct 15, 20264,130.004,130.003,940.003,995.003,995.00-4.99%79,2430.55
Oct 14, 20264,060.004,265.004,060.004,205.004,205.00-0.59%33,0730.23
Oct 13, 20264,235.004,235.004,065.004,230.004,230.00-0.82%87,1690.61
Oct 12, 20264,405.004,440.004,200.004,265.004,265.00-3.18%75,6110.53
Oct 09, 20264,405.004,520.004,350.004,405.004,405.00+0.00%00.00
Oct 08, 20264,520.004,520.004,350.004,405.004,405.00-0.79%53,2790.36
Oct 07, 20264,400.004,545.004,340.004,440.004,440.00+0.91%60,1730.40
Oct 06, 20264,535.004,570.004,395.004,400.004,400.00-1.90%59,7730.39
Oct 05, 20264,485.004,660.004,480.004,485.004,485.00+0.00%00.00
Oct 02, 20264,660.004,660.004,480.004,485.004,485.00-3.76%109,1720.71
Oct 01, 20264,540.004,685.004,370.004,660.004,660.00+1.97%80,2870.52
Sep 30, 20264,580.004,700.004,560.004,570.004,570.00-0.22%51,1860.32
Sep 29, 20264,750.004,795.004,550.004,580.004,580.00-3.88%87,4860.55
Sep 28, 20264,900.004,930.004,705.004,765.004,765.00-1.75%102,3430.63
Sep 25, 20264,850.005,060.004,835.004,850.004,850.00+0.00%00.00
Sep 24, 20264,850.005,060.004,835.004,850.004,850.00+0.00%00.00
Sep 23, 20265,060.005,060.004,835.004,850.004,850.00-3.39%73,3990.42
Sep 22, 20265,090.005,090.004,980.005,020.005,020.00-0.40%104,0210.58
Sep 21, 20264,900.005,080.004,810.005,040.005,040.00+4.02%184,5951.03
Sep 18, 20264,920.004,965.004,800.004,845.004,845.00-1.62%96,0880.52
Sep 17, 20264,750.004,940.004,695.004,925.004,925.00+3.68%113,1710.60
Sep 16, 20264,800.004,935.004,650.004,750.004,750.00-1.96%123,8370.63
Sep 15, 20264,845.004,930.004,745.004,845.004,845.00-0.62%127,1400.63
Sep 14, 20264,820.004,970.004,780.004,875.004,875.00+1.04%210,1621.03
Sep 11, 20264,760.004,880.004,700.004,825.004,825.00+0.42%129,8360.61
Sep 10, 20264,705.004,880.004,620.004,805.004,805.00+3.56%209,6670.95
Sep 09, 20264,560.004,740.004,560.004,640.004,640.00+1.75%112,2390.46
Sep 08, 20264,560.004,670.004,505.004,560.004,560.00+0.00%134,7330.45
Sep 07, 20264,390.004,620.004,270.004,560.004,560.00+3.87%188,1500.51
Sep 04, 20264,375.004,430.004,320.004,390.004,390.00+1.27%58,5920.13
Sep 03, 20264,235.004,360.004,210.004,335.004,335.00+2.85%76,0050.17
Sep 02, 20264,315.004,365.004,200.004,215.004,215.00-3.55%99,9760.22
Sep 01, 20264,390.004,470.004,325.004,370.004,370.00-0.46%41,9800.09
Aug 31, 20264,415.004,415.004,300.004,390.004,390.00-1.57%115,6800.25
Aug 28, 20264,280.004,525.004,270.004,460.004,460.00+4.69%168,4880.36
Aug 27, 20264,380.004,380.004,250.004,260.004,260.00-2.63%103,9840.22
Aug 26, 20264,215.004,440.004,170.004,375.004,375.00+4.29%272,4060.58
Aug 25, 20263,995.004,220.003,970.004,195.004,195.00+4.61%172,5070.36
Aug 24, 20264,005.004,055.003,990.004,010.004,010.00+0.38%75,3180.16