Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 21,800
+150 (0.69%)
At close: Nov 3, 2025
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21,700.00 | 22,300.00 | 21,550.00 | 22,150.00 | 22,150.00 | 1.61% | 130,842 |
| Nov 3, 2025 | 21,750.00 | 22,250.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.69% | 97,400 |
| Oct 31, 2025 | 21,500.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.46% | 114,295 |
| 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% | 125,481 |
| Oct 24, 2025 | 21,950.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,750.00 | -0.23% | 63,884 |
| 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% | 77,294 |
| Oct 20, 2025 | 21,500.00 | 22,450.00 | 21,500.00 | 22,250.00 | 22,250.00 | 3.49% | 76,331 |
| 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% | 129,125 |
| 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% | 142,710 |
| Sep 18, 2025 | 25,100.00 | 25,500.00 | 24,100.00 | 24,150.00 | 24,150.00 | -4.55% | 183,240 |
| 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 |
| Sep 10, 2025 | 24,800.00 | 25,100.00 | 23,750.00 | 24,600.00 | 24,600.00 | 0.61% | 135,198 |
| Sep 9, 2025 | 24,100.00 | 24,800.00 | 23,700.00 | 24,450.00 | 24,450.00 | 1.45% | 137,867 |
| Sep 8, 2025 | 24,600.00 | 24,600.00 | 23,700.00 | 24,100.00 | 24,100.00 | -1.23% | 84,133 |
| Sep 5, 2025 | 24,250.00 | 24,750.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.62% | 134,208 |
| Sep 4, 2025 | 24,050.00 | 24,400.00 | 23,600.00 | 24,250.00 | 24,250.00 | 0.83% | 120,408 |
| Sep 3, 2025 | 23,350.00 | 24,100.00 | 23,150.00 | 24,050.00 | 24,050.00 | 2.78% | 134,531 |
| Sep 2, 2025 | 24,100.00 | 24,100.00 | 23,000.00 | 23,400.00 | 23,400.00 | -2.70% | 178,367 |
| Sep 1, 2025 | 24,650.00 | 24,850.00 | 23,650.00 | 24,050.00 | 24,050.00 | -2.63% | 162,889 |
| Aug 29, 2025 | 25,100.00 | 26,150.00 | 24,500.00 | 24,700.00 | 24,700.00 | 2.92% | 529,350 |
| Aug 28, 2025 | 22,200.00 | 24,200.00 | 21,950.00 | 24,000.00 | 24,000.00 | 7.38% | 439,287 |
| Aug 27, 2025 | 21,900.00 | 22,450.00 | 21,650.00 | 22,350.00 | 22,350.00 | 2.05% | 85,363 |
| Aug 26, 2025 | 21,800.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.23% | 91,405 |
| Aug 25, 2025 | 21,350.00 | 22,050.00 | 21,300.00 | 21,950.00 | 21,950.00 | 3.78% | 101,383 |
| Aug 22, 2025 | 21,200.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | -1.40% | 74,420 |
| Aug 21, 2025 | 21,300.00 | 21,650.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.23% | 73,228 |
| Aug 20, 2025 | 21,600.00 | 21,750.00 | 21,100.00 | 21,400.00 | 21,400.00 | -2.51% | 116,176 |