Stock listing
KRX:007680 Daewon Co., Ltd. (대원) 주가
Follow Daewon Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:007680
₩2,905.00 KRW -100.00 (-3.3%)
Close on Oct 30, 2026
- Day range
- ₩2,900.00 – ₩3,070.00 KRWOct 30, 2026
- Volume
- 26,820 sharesOct 30, 2026
- Market cap
- ₩38.41B KRWAt the close on Oct 30, 2026 · price × 13.22M shares outstanding
- 52-week range
- ₩2,730.00 – ₩6,110.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩84.31M KRWMedian day 7,743 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:007680 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,905.00 | -100.00 | -3.3% | ₩3,050.00 | ₩3,070.00 | ₩2,900.00 | 26,820 | |
| ₩3,005.00 | +15.00 | +0.5% | ₩2,980.00 | ₩3,070.00 | ₩2,930.00 | 36,153 | |
| ₩2,990.00 | -145.00 | -4.6% | ₩3,100.00 | ₩3,105.00 | ₩2,935.00 | 129,273 | |
| ₩3,135.00 | +370.00 | +13.4% | ₩2,745.00 | ₩3,590.00 | ₩2,730.00 | 845,488 | |
| ₩2,765.00 | -100.00 | -3.5% | ₩2,835.00 | ₩2,865.00 | ₩2,765.00 | 5,306 | |
| ₩2,865.00 | -80.00 | -2.7% | ₩2,895.00 | ₩2,945.00 | ₩2,825.00 | 4,912 | |
| ₩2,945.00 | -5.00 | -0.2% | ₩2,905.00 | ₩3,000.00 | ₩2,870.00 | 3,469 | |
| ₩2,950.00 | +25.00 | +0.9% | ₩2,925.00 | ₩3,025.00 | ₩2,900.00 | 9,605 | |
| ₩2,925.00 | +20.00 | +0.7% | ₩2,905.00 | ₩2,945.00 | ₩2,905.00 | 2,241 | |
| ₩2,905.00 | -5.00 | -0.2% | ₩2,860.00 | ₩3,085.00 | ₩2,800.00 | 4,345 | |
| ₩2,910.00 | +30.00 | +1.0% | ₩2,830.00 | ₩2,920.00 | ₩2,830.00 | 1,155 | |
| ₩2,880.00 | -100.00 | -3.4% | ₩2,970.00 | ₩2,970.00 | ₩2,850.00 | 5,161 | |
| ₩2,980.00 | +145.00 | +5.1% | ₩2,800.00 | ₩3,095.00 | ₩2,790.00 | 13,327 | |
| ₩2,835.00 | -5.00 | -0.2% | ₩2,830.00 | ₩2,870.00 | ₩2,795.00 | 7,426 | |
| ₩2,840.00 | -105.00 | -3.6% | ₩2,900.00 | ₩2,945.00 | ₩2,805.00 | 11,968 | |
| ₩2,945.00 | -60.00 | -2.0% | ₩3,015.00 | ₩3,015.00 | ₩2,945.00 | 5,907 | |
| ₩3,005.00 | -65.00 | -2.1% | ₩3,070.00 | ₩3,070.00 | ₩2,995.00 | 20,277 | |
| ₩3,070.00 | +30.00 | +1.0% | ₩3,055.00 | ₩3,230.00 | ₩3,030.00 | 4,425 | |
| ₩3,040.00 | +15.00 | +0.5% | ₩3,025.00 | ₩3,095.00 | ₩2,995.00 | 5,865 | |
| ₩3,025.00 | -80.00 | -2.6% | ₩3,090.00 | ₩3,245.00 | ₩2,870.00 | 40,286 | |
| ₩3,105.00 | -20.00 | -0.6% | ₩3,125.00 | ₩3,150.00 | ₩3,095.00 | 10,707 | |
| ₩3,125.00 | -90.00 | -2.8% | ₩3,190.00 | ₩3,245.00 | ₩3,125.00 | 8,904 | |
| ₩3,215.00 | -10.00 | -0.3% | ₩3,185.00 | ₩3,320.00 | ₩3,180.00 | 8,309 | |
| ₩3,225.00 | -30.00 | -0.9% | ₩3,240.00 | ₩3,260.00 | ₩3,210.00 | 697 | |
| ₩3,255.00 | +30.00 | +0.9% | ₩3,280.00 | ₩3,280.00 | ₩3,240.00 | 1,268 | |
| ₩3,225.00 | +25.00 | +0.8% | ₩3,200.00 | ₩3,260.00 | ₩3,200.00 | 3,507 | |
| ₩3,200.00 | -25.00 | -0.8% | ₩3,205.00 | ₩3,260.00 | ₩3,200.00 | 6,656 | |
| ₩3,225.00 | -60.00 | -1.8% | ₩3,280.00 | ₩3,300.00 | ₩3,220.00 | 10,536 | |
| ₩3,285.00 | -25.00 | -0.8% | ₩3,310.00 | ₩3,330.00 | ₩3,285.00 | 2,684 | |
| ₩3,310.00 | -10.00 | -0.3% | ₩3,335.00 | ₩3,340.00 | ₩3,305.00 | 836 | |
| ₩3,320.00 | +10.00 | +0.3% | ₩3,300.00 | ₩3,390.00 | ₩3,300.00 | 4,011 | |
| ₩3,310.00 | -105.00 | -3.1% | ₩3,415.00 | ₩3,415.00 | ₩3,280.00 | 5,612 | |
| ₩3,415.00 | +60.00 | +1.8% | ₩3,330.00 | ₩3,485.00 | ₩3,285.00 | 5,381 | |
| ₩3,355.00 | +50.00 | +1.5% | ₩3,300.00 | ₩3,400.00 | ₩3,300.00 | 4,431 | |
| ₩3,305.00 | -60.00 | -1.8% | ₩3,375.00 | ₩3,445.00 | ₩3,305.00 | 7,183 | |
| ₩3,365.00 | 0.00 | 0.0% | ₩3,365.00 | ₩3,445.00 | ₩3,345.00 | 7,771 | |
| ₩3,365.00 | +5.00 | +0.1% | ₩3,360.00 | ₩3,400.00 | ₩3,345.00 | 5,707 | |
| ₩3,360.00 | -90.00 | -2.6% | ₩3,505.00 | ₩3,505.00 | ₩3,340.00 | 15,282 | |
| ₩3,450.00 | +20.00 | +0.6% | ₩3,345.00 | ₩3,495.00 | ₩3,325.00 | 13,572 | |
| ₩3,430.00 | -35.00 | -1.0% | ₩3,540.00 | ₩3,540.00 | ₩3,300.00 | 8,222 | |
| ₩3,465.00 | +160.00 | +4.8% | ₩3,330.00 | ₩3,480.00 | ₩3,280.00 | 4,461 | |
| ₩3,305.00 | -5.00 | -0.2% | ₩3,305.00 | ₩3,350.00 | ₩3,300.00 | 5,105 | |
| ₩3,310.00 | +10.00 | +0.3% | ₩3,290.00 | ₩3,350.00 | ₩3,290.00 | 3,738 | |
| ₩3,300.00 | +20.00 | +0.6% | ₩3,280.00 | ₩3,320.00 | ₩3,265.00 | 3,698 | |
| ₩3,280.00 | -20.00 | -0.6% | ₩3,280.00 | ₩3,325.00 | ₩3,250.00 | 1,797 | |
| ₩3,300.00 | +5.00 | +0.2% | ₩3,300.00 | ₩3,340.00 | ₩3,255.00 | 9,048 | |
| ₩3,295.00 | -165.00 | -4.8% | ₩3,555.00 | ₩3,555.00 | ₩3,295.00 | 21,913 | |
| ₩3,460.00 | -165.00 | -4.6% | ₩3,625.00 | ₩3,725.00 | ₩3,420.00 | 70,579 | |
| ₩3,625.00 | +115.00 | +3.3% | ₩3,500.00 | ₩3,650.00 | ₩3,465.00 | 10,281 | |
| ₩3,510.00 | +35.00 | +1.0% | ₩3,475.00 | ₩3,690.00 | ₩3,470.00 | 29,666 | |
| ₩3,475.00 | +5.00 | +0.1% | ₩3,500.00 | ₩3,695.00 | ₩3,470.00 | 13,779 | |
| ₩3,470.00 | -65.00 | -1.8% | ₩3,575.00 | ₩3,630.00 | ₩3,465.00 | 6,923 | |
| ₩3,535.00 | +75.00 | +2.2% | ₩3,465.00 | ₩3,635.00 | ₩3,465.00 | 7,979 | |
| ₩3,460.00 | +35.00 | +1.0% | ₩3,425.00 | ₩3,655.00 | ₩3,425.00 | 21,448 | |
| ₩3,425.00 | +25.00 | +0.7% | ₩3,400.00 | ₩3,500.00 | ₩3,400.00 | 8,519 | |
| ₩3,400.00 | +25.00 | +0.7% | ₩3,375.00 | ₩3,475.00 | ₩3,375.00 | 7,715 | |
| ₩3,375.00 | -85.00 | -2.5% | ₩3,485.00 | ₩3,590.00 | ₩3,330.00 | 18,784 | |
| ₩3,460.00 | +55.00 | +1.6% | ₩3,410.00 | ₩3,595.00 | ₩3,410.00 | 14,778 | |
| ₩3,405.00 | +60.00 | +1.8% | ₩3,360.00 | ₩3,415.00 | ₩3,345.00 | 7,509 | |
| ₩3,345.00 | +35.00 | +1.1% | ₩3,315.00 | ₩3,410.00 | ₩3,315.00 | 8,969 | |
| ₩3,310.00 | +35.00 | +1.1% | ₩3,330.00 | ₩3,445.00 | ₩3,275.00 | 17,729 | |
| ₩3,275.00 | -135.00 | -4.0% | ₩3,450.00 | ₩3,450.00 | ₩3,215.00 | 39,791 |
- Ticker
- KRX:007680
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 28, 2026
Daewon Co To Cancel 1 Billion Won Worth Of Treasury Shares
Latest news
Daewon Co To Cancel 1 Billion Won Worth Of Treasury Shares
May 28, 2026
Closed ₩3,905.00 (-2.0%) on May 28, 2026
Daewon Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest May 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Daewon Co., Ltd.