Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 23,750
+1,150 (5.09%)
At close: Nov 26, 2025
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 21,700.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,600.00 | -0.92% | 60,118 |
| Oct 2, 2025 | 21,950.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.23% | 100,754 |
| Oct 1, 2025 | 22,150.00 | 22,850.00 | 21,700.00 | 21,850.00 | 21,850.00 | -0.46% | 89,811 |
| Sep 30, 2025 | 22,200.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | -1.13% | 74,052 |
| Sep 29, 2025 | 22,050.00 | 22,200.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.68% | 67,965 |
| Sep 26, 2025 | 22,200.00 | 22,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | -3.08% | 125,585 |
| Sep 25, 2025 | 23,350.00 | 23,350.00 | 22,700.00 | 22,750.00 | 22,750.00 | -2.78% | 102,927 |
| Sep 24, 2025 | 24,800.00 | 24,800.00 | 23,000.00 | 23,400.00 | 23,400.00 | -6.77% | 297,850 |
| Sep 23, 2025 | 25,100.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 1.21% | 128,443 |
| Sep 22, 2025 | 24,400.00 | 24,800.00 | 24,100.00 | 24,800.00 | 24,800.00 | 4.42% | 187,228 |
| Sep 19, 2025 | 24,050.00 | 24,300.00 | 23,500.00 | 23,750.00 | 23,750.00 | -1.66% | 131,032 |
| Sep 18, 2025 | 25,100.00 | 25,500.00 | 24,100.00 | 24,150.00 | 24,150.00 | -4.55% | 178,771 |
| Sep 17, 2025 | 25,450.00 | 25,450.00 | 24,700.00 | 25,300.00 | 25,300.00 | 0.60% | 177,934 |
| Sep 16, 2025 | 24,600.00 | 25,650.00 | 24,500.00 | 25,150.00 | 25,150.00 | 2.86% | 216,852 |
| Sep 15, 2025 | 23,900.00 | 24,900.00 | 23,700.00 | 24,450.00 | 24,450.00 | 1.66% | 153,175 |
| Sep 12, 2025 | 24,100.00 | 24,150.00 | 23,600.00 | 24,050.00 | 24,050.00 | - | 100,630 |
| Sep 11, 2025 | 24,600.00 | 24,600.00 | 23,750.00 | 24,050.00 | 24,050.00 | -2.24% | 117,352 |