Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 23,850
+400 (1.71%)
At close: Dec 19, 2025
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23,700.00 | 24,550.00 | 23,700.00 | 23,850.00 | 23,850.00 | 1.71% | 75,059 |
| Dec 18, 2025 | 23,300.00 | 23,900.00 | 23,000.00 | 23,450.00 | 23,450.00 | - | 83,584 |
| Dec 17, 2025 | 23,900.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.85% | 68,654 |
| Dec 16, 2025 | 23,850.00 | 24,200.00 | 23,450.00 | 23,650.00 | 23,650.00 | -0.63% | 71,750 |
| Dec 15, 2025 | 24,000.00 | 24,100.00 | 23,550.00 | 23,800.00 | 23,800.00 | -1.45% | 77,478 |
| Dec 12, 2025 | 25,150.00 | 25,200.00 | 23,900.00 | 24,150.00 | 24,150.00 | -2.82% | 105,949 |
| Dec 11, 2025 | 24,600.00 | 25,400.00 | 24,550.00 | 24,850.00 | 24,850.00 | 2.05% | 195,352 |
| Dec 10, 2025 | 24,300.00 | 25,000.00 | 24,100.00 | 24,350.00 | 24,350.00 | 0.21% | 152,374 |
| Dec 9, 2025 | 23,950.00 | 24,700.00 | 23,850.00 | 24,300.00 | 24,300.00 | 1.67% | 74,838 |
| Dec 8, 2025 | 24,350.00 | 24,600.00 | 23,850.00 | 23,900.00 | 23,900.00 | -1.65% | 75,482 |
| Dec 5, 2025 | 24,250.00 | 24,400.00 | 23,850.00 | 24,300.00 | 24,300.00 | - | 78,705 |
| Dec 4, 2025 | 24,000.00 | 24,700.00 | 23,750.00 | 24,300.00 | 24,300.00 | - | 73,271 |
| Dec 3, 2025 | 23,900.00 | 24,450.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1.67% | 86,362 |
| Dec 2, 2025 | 23,950.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | -0.62% | 105,401 |
| Dec 1, 2025 | 24,000.00 | 24,150.00 | 23,450.00 | 24,050.00 | 24,050.00 | 0.63% | 74,695 |
| Nov 28, 2025 | 23,900.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,900.00 | 0.84% | 81,847 |
| Nov 27, 2025 | 24,050.00 | 24,200.00 | 22,900.00 | 23,700.00 | 23,700.00 | -0.21% | 65,783 |
| Nov 26, 2025 | 22,850.00 | 24,100.00 | 22,700.00 | 23,750.00 | 23,750.00 | 5.09% | 141,955 |
| Nov 25, 2025 | 23,300.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | -1.31% | 80,786 |
| Nov 24, 2025 | 23,700.00 | 24,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.43% | 143,032 |
| Nov 21, 2025 | 22,700.00 | 23,300.00 | 22,300.00 | 23,000.00 | 23,000.00 | -1.71% | 100,785 |
| Nov 20, 2025 | 23,700.00 | 23,850.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.43% | 66,838 |
| Nov 19, 2025 | 24,200.00 | 24,200.00 | 23,050.00 | 23,500.00 | 23,500.00 | -2.08% | 128,277 |
| Nov 18, 2025 | 24,450.00 | 24,650.00 | 23,850.00 | 24,000.00 | 24,000.00 | -2.64% | 119,336 |
| Nov 17, 2025 | 25,100.00 | 25,150.00 | 24,050.00 | 24,650.00 | 24,650.00 | -0.60% | 112,615 |
| Nov 14, 2025 | 24,600.00 | 26,150.00 | 24,550.00 | 24,800.00 | 24,800.00 | -1.39% | 328,908 |
| Nov 13, 2025 | 25,300.00 | 25,450.00 | 24,850.00 | 25,150.00 | 25,150.00 | -0.20% | 203,306 |
| Nov 12, 2025 | 23,100.00 | 25,650.00 | 23,050.00 | 25,200.00 | 25,200.00 | 11.50% | 551,222 |
| Nov 11, 2025 | 23,050.00 | 23,500.00 | 22,400.00 | 22,600.00 | 22,600.00 | -0.66% | 104,708 |
| Nov 10, 2025 | 21,800.00 | 22,900.00 | 21,800.00 | 22,750.00 | 22,750.00 | 4.60% | 154,711 |
| Nov 7, 2025 | 22,100.00 | 22,150.00 | 21,100.00 | 21,750.00 | 21,750.00 | -2.90% | 139,173 |
| Nov 6, 2025 | 21,900.00 | 22,550.00 | 21,600.00 | 22,400.00 | 22,400.00 | 3.23% | 109,737 |
| Nov 5, 2025 | 22,350.00 | 22,450.00 | 21,050.00 | 21,700.00 | 21,700.00 | -2.03% | 135,433 |
| Nov 4, 2025 | 21,700.00 | 22,300.00 | 21,550.00 | 22,150.00 | 22,150.00 | 1.61% | 125,791 |
| Nov 3, 2025 | 21,750.00 | 22,250.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.69% | 93,064 |
| Oct 31, 2025 | 21,500.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.46% | 105,668 |
| Oct 30, 2025 | 22,000.00 | 22,200.00 | 21,450.00 | 21,550.00 | 21,550.00 | -2.49% | 75,706 |
| Oct 29, 2025 | 22,650.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | -2.21% | 73,200 |
| Oct 28, 2025 | 22,500.00 | 22,750.00 | 22,250.00 | 22,600.00 | 22,600.00 | 0.44% | 65,362 |
| Oct 27, 2025 | 21,800.00 | 22,800.00 | 21,800.00 | 22,500.00 | 22,500.00 | 3.45% | 121,786 |
| Oct 24, 2025 | 21,950.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,750.00 | -0.23% | 61,953 |
| Oct 23, 2025 | 22,200.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,800.00 | -2.68% | 51,705 |
| Oct 22, 2025 | 21,900.00 | 22,450.00 | 21,650.00 | 22,400.00 | 22,400.00 | 1.82% | 50,782 |
| Oct 21, 2025 | 22,300.00 | 22,450.00 | 21,500.00 | 22,000.00 | 22,000.00 | -1.12% | 73,043 |
| Oct 20, 2025 | 21,500.00 | 22,450.00 | 21,500.00 | 22,250.00 | 22,250.00 | 3.49% | 72,994 |
| Oct 17, 2025 | 21,800.00 | 21,950.00 | 21,350.00 | 21,500.00 | 21,500.00 | -1.83% | 81,400 |
| Oct 16, 2025 | 21,950.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,900.00 | -0.23% | 89,179 |
| Oct 15, 2025 | 21,000.00 | 21,950.00 | 21,000.00 | 21,950.00 | 21,950.00 | 5.02% | 90,684 |
| Oct 14, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 20,900.00 | 20,900.00 | -2.56% | 85,348 |
| Oct 13, 2025 | 21,400.00 | 21,450.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.69% | 74,677 |