Stock listing

KRX:005710 Daewon Sanup Co., Ltd. (대원산업) 주가

Follow Daewon Sanup Co., Ltd. into a list and get an email when it puts out news.

Share price · KRX:005710

₩10,170 KRW -50 (-0.5%)

Close on Nov 2, 2026

Past year -10.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₩9,950.00 – ₩10,270 KRWNov 2, 2026
Volume: 10,606 sharesNov 2, 2026
Market cap: ₩203.8B KRWAt the close on Nov 2, 2026 · price × 20.04M shares outstanding
52-week range: ₩9,510.00 – ₩18,930 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₩116.8M KRWMedian day 7,988 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:005710 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₩10,170	-50	-0.5%	₩9,960.00	₩10,270	₩9,950.00	10,606
Fri, Oct 30	₩10,220	-420	-3.9%	₩10,580	₩10,580	₩10,060	12,105
Thu, Oct 29	₩10,640	0	0.0%	₩10,680	₩10,710	₩10,420	7,786
Wed, Oct 28	₩10,640	+440	+4.3%	₩11,320	₩11,320	₩10,490	56,759
Tue, Oct 27	₩10,200	+60	+0.6%	₩10,090	₩10,200	₩10,080	1,561
Mon, Oct 26	₩10,140	-40	-0.4%	₩9,980.00	₩10,150	₩9,850.00	6,678
Fri, Oct 23	₩10,180	-100	-1.0%	₩10,040	₩10,180	₩9,930.00	1,002
Thu, Oct 22	₩10,280	+80	+0.8%	₩10,200	₩10,280	₩10,040	7,988
Wed, Oct 21	₩10,200	0	0.0%	₩10,100	₩10,210	₩10,100	1,033
Tue, Oct 20	₩10,200	-170	-1.6%	₩10,370	₩10,480	₩10,130	2,803
Mon, Oct 19	₩10,370	-10	-0.1%	₩10,190	₩10,400	₩10,190	14,105
Fri, Oct 16	₩10,380	+140	+1.4%	₩10,090	₩10,480	₩10,090	3,921
Thu, Oct 15	₩10,240	-100	-1.0%	₩10,350	₩10,350	₩10,050	14,806
Wed, Oct 14	₩10,340	+80	+0.8%	₩10,210	₩10,440	₩10,190	4,290
Tue, Oct 13	₩10,260	-10	-0.1%	₩10,240	₩10,310	₩10,000	28,119
Mon, Oct 12	₩10,270	-160	-1.5%	₩10,490	₩10,490	₩10,230	9,648
Thu, Oct 8	₩10,430	-60	-0.6%	₩10,420	₩10,470	₩10,300	6,018
Wed, Oct 7	₩10,490	+30	+0.3%	₩10,340	₩10,490	₩10,260	19,134
Tue, Oct 6	₩10,460	-20	-0.2%	₩10,480	₩10,480	₩10,210	38,128
Fri, Oct 2	₩10,480	-20	-0.2%	₩10,400	₩10,530	₩10,360	8,172
Thu, Oct 1	₩10,500	-180	-1.7%	₩10,530	₩10,730	₩10,360	10,199
Wed, Sep 30	₩10,680	+10	+0.1%	₩10,590	₩10,740	₩10,550	8,108
Tue, Sep 29	₩10,670	-170	-1.6%	₩10,760	₩10,760	₩10,400	6,950
Mon, Sep 28	₩10,840	+100	+0.9%	₩10,600	₩10,870	₩10,550	7,667
Wed, Sep 23	₩10,740	-260	-2.4%	₩10,960	₩10,960	₩10,610	6,560
Tue, Sep 22	₩11,000	+80	+0.7%	₩11,300	₩11,300	₩10,700	10,691
Mon, Sep 21	₩10,920	-150	-1.4%	₩11,100	₩11,100	₩10,300	16,277
Fri, Sep 18	₩11,070	+430	+4.0%	₩10,960	₩11,420	₩10,830	37,233
Thu, Sep 17	₩10,640	+170	+1.6%	₩10,540	₩10,640	₩10,410	2,384
Wed, Sep 16	₩10,470	-30	-0.3%	₩10,500	₩11,080	₩10,310	9,904
Tue, Sep 15	₩10,500	-60	-0.6%	₩10,670	₩10,670	₩10,260	3,401
Mon, Sep 14	₩10,560	-10	-0.1%	₩10,570	₩10,620	₩10,300	12,267
Fri, Sep 11	₩10,570	+140	+1.3%	₩10,490	₩10,570	₩10,350	1,088
Thu, Sep 10	₩10,430	0	0.0%	₩10,580	₩10,580	₩10,370	2,499
Wed, Sep 9	₩10,430	-240	-2.2%	₩10,680	₩10,680	₩10,420	8,351
Tue, Sep 8	₩10,670	-40	-0.4%	₩10,790	₩10,790	₩10,510	5,717
Mon, Sep 7	₩10,710	+60	+0.6%	₩10,750	₩10,750	₩10,610	5,077
Fri, Sep 4	₩10,650	+230	+2.2%	₩10,710	₩10,710	₩10,410	3,682
Thu, Sep 3	₩10,420	-240	-2.3%	₩10,680	₩10,680	₩10,410	7,718
Wed, Sep 2	₩10,660	-290	-2.6%	₩10,840	₩10,840	₩10,560	9,722
Tue, Sep 1	₩10,950	+290	+2.7%	₩11,290	₩11,290	₩10,770	43,159
Mon, Aug 31	₩10,660	-40	-0.4%	₩10,800	₩10,800	₩10,530	736
Fri, Aug 28	₩10,700	+80	+0.8%	₩10,800	₩10,800	₩10,520	8,983
Thu, Aug 27	₩10,620	-380	-3.5%	₩11,050	₩11,050	₩10,620	7,294
Wed, Aug 26	₩11,000	-190	-1.7%	₩11,150	₩11,150	₩10,800	7,928
Tue, Aug 25	₩11,190	+240	+2.2%	₩10,970	₩11,190	₩10,750	7,683
Mon, Aug 24	₩10,950	+50	+0.5%	₩11,000	₩11,020	₩10,720	3,217
Fri, Aug 21	₩10,900	-150	-1.4%	₩11,170	₩11,170	₩10,730	3,416
Thu, Aug 20	₩11,050	-160	-1.4%	₩11,270	₩11,270	₩10,870	4,963
Wed, Aug 19	₩11,210	-40	-0.4%	₩11,220	₩11,220	₩10,860	3,311
Tue, Aug 18	₩11,250	-160	-1.4%	₩11,410	₩11,410	₩11,000	8,933
Fri, Aug 14	₩11,410	+160	+1.4%	₩11,250	₩11,480	₩11,150	7,363
Thu, Aug 13	₩11,250	-10	-0.1%	₩11,300	₩11,300	₩11,060	10,458
Wed, Aug 12	₩11,260	-160	-1.4%	₩11,440	₩11,480	₩11,200	10,170
Tue, Aug 11	₩11,420	-210	-1.8%	₩11,630	₩11,630	₩11,270	17,024
Mon, Aug 10	₩11,630	-40	-0.3%	₩11,850	₩11,910	₩11,510	17,752
Fri, Aug 7	₩11,670	+170	+1.5%	₩11,410	₩11,900	₩11,410	14,768
Thu, Aug 6	₩11,500	-30	-0.3%	₩11,500	₩11,660	₩11,050	19,687
Wed, Aug 5	₩11,530	-10	-0.1%	₩11,670	₩11,670	₩11,430	5,956
Tue, Aug 4	₩11,540	+180	+1.6%	₩11,370	₩11,590	₩11,060	17,539
Mon, Aug 3	₩11,360	+90	+0.8%	₩11,150	₩11,400	₩11,070	9,689

Ticker: KRX:005710
Asset type: Stock
Sector: Consumer goods
Industry: Cars & parts
Exchange: KRX
Currency: KRW

Daewon Sanup Co., Ltd. on 6ix

Sector: Consumer goods
Industry: Cars & parts