Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DAEWON CO., LTD. (007680) Historical Prices

KR:007680 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,050.003,070.002,900.002,905.002,905.00-3.33%27,9591.07
Oct 29, 20262,980.003,070.002,930.003,005.003,005.00+0.50%38,1761.49
Oct 28, 20263,100.003,105.002,935.002,990.002,990.00-4.63%135,3085.71
Oct 27, 20262,745.003,590.002,730.003,135.003,135.00+13.38%920,19394.69
Oct 26, 20262,835.002,865.002,765.002,765.002,765.00-3.49%5,6210.54
Oct 23, 20262,895.002,945.002,825.002,865.002,865.00-2.72%4,9250.44
Oct 22, 20262,905.003,000.002,870.002,945.002,945.00-0.17%3,4790.30
Oct 21, 20262,925.003,025.002,900.002,950.002,950.00+0.85%9,7520.83
Oct 20, 20262,905.002,945.002,905.002,925.002,925.00+0.69%2,2620.19
Oct 19, 20262,860.003,085.002,800.002,905.002,905.00-0.17%4,3770.34
Oct 16, 20262,830.002,920.002,830.002,910.002,910.00+1.04%1,7640.13
Oct 15, 20262,970.002,970.002,850.002,880.002,880.00-3.36%5,1610.37
Oct 14, 20262,800.003,095.002,790.002,980.002,980.00+5.11%13,3270.96
Oct 13, 20262,830.002,870.002,795.002,835.002,835.00-0.18%7,4260.51
Oct 12, 20262,900.002,945.002,805.002,840.002,840.00-3.57%11,9680.78
Oct 09, 20262,945.003,015.002,945.002,945.002,945.00+0.00%00.00
Oct 08, 20263,015.003,015.002,945.002,945.002,945.00-2.00%5,9070.30
Oct 07, 20263,070.003,070.002,995.003,005.003,005.00-2.12%20,2770.92
Oct 06, 20263,055.003,230.003,030.003,070.003,070.00+0.99%4,4250.16
Oct 05, 20263,040.003,095.002,995.003,040.003,040.00+0.00%00.00
Oct 02, 20263,025.003,095.002,995.003,040.003,040.00+0.50%5,8650.10
Oct 01, 20263,090.003,245.002,870.003,025.003,025.00-2.58%40,2860.66
Sep 30, 20263,125.003,150.003,095.003,105.003,105.00-0.64%10,7070.12
Sep 29, 20263,190.003,245.003,125.003,125.003,125.00-2.80%8,9040.10
Sep 28, 20263,185.003,320.003,180.003,215.003,215.00-0.31%8,3090.09
Sep 25, 20263,225.003,260.003,210.003,225.003,225.00+0.00%00.00
Sep 24, 20263,225.003,260.003,210.003,225.003,225.00+0.00%00.00
Sep 23, 20263,240.003,260.003,210.003,225.003,225.00-0.92%6970.01
Sep 22, 20263,280.003,280.003,240.003,255.003,255.00+0.93%1,2680.01
Sep 21, 20263,200.003,260.003,200.003,225.003,225.00+0.78%3,5070.04
Sep 18, 20263,205.003,260.003,200.003,200.003,200.00-0.78%6,6560.07
Sep 17, 20263,280.003,300.003,220.003,225.003,225.00-1.83%10,5360.11
Sep 16, 20263,310.003,330.003,285.003,285.003,285.00-0.76%2,6840.03
Sep 15, 20263,335.003,340.003,305.003,310.003,310.00-0.30%7440.01
Sep 14, 20263,300.003,390.003,300.003,320.003,320.00+0.30%4,0110.04
Sep 11, 20263,415.003,415.003,280.003,310.003,310.00-3.07%5,6120.06
Sep 10, 20263,330.003,485.003,285.003,415.003,415.00+1.79%5,3810.06
Sep 09, 20263,300.003,400.003,300.003,355.003,355.00+1.51%4,4310.05
Sep 08, 20263,375.003,445.003,305.003,305.003,305.00-1.78%7,1830.07
Sep 07, 20263,365.003,445.003,345.003,365.003,365.00+0.00%7,7710.08
Sep 04, 20263,360.003,400.003,345.003,365.003,365.00+0.15%5,7070.06
Sep 03, 20263,505.003,505.003,340.003,360.003,360.00-2.61%15,2820.16
Sep 02, 20263,345.003,495.003,325.003,450.003,450.00+0.58%13,5720.14
Sep 01, 20263,540.003,540.003,300.003,430.003,430.00-1.01%8,2220.08
Aug 31, 20263,330.003,480.003,280.003,465.003,465.00+4.84%4,4610.05
Aug 28, 20263,305.003,350.003,300.003,305.003,305.00-0.15%5,1050.05
Aug 27, 20263,290.003,350.003,290.003,310.003,310.00+0.30%3,7380.04
Aug 26, 20263,280.003,320.003,265.003,300.003,300.00+0.61%3,6980.04
Aug 25, 20263,280.003,325.003,250.003,280.003,280.00-0.61%1,7970.02
Aug 24, 20263,300.003,340.003,255.003,300.003,300.00+0.15%9,0480.09