Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 21,950
+800 (3.78%)
At close: Aug 25, 2025, 3:30 PM KST
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 22,150.00 | 22,300.00 | 21,650.00 | 21,950.00 | 21,950.00 | -0.45% | 76,426 |
| Aug 18, 2025 | 22,450.00 | 22,550.00 | 22,000.00 | 22,050.00 | 22,050.00 | -1.78% | 92,925 |
| Aug 14, 2025 | 22,600.00 | 22,750.00 | 22,100.00 | 22,450.00 | 22,450.00 | -0.22% | 195,981 |
| Aug 13, 2025 | 25,000.00 | 25,200.00 | 22,250.00 | 22,500.00 | 22,500.00 | 4.41% | 770,299 |
| Aug 12, 2025 | 21,900.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,550.00 | -2.49% | 84,988 |
| Aug 11, 2025 | 22,200.00 | 22,400.00 | 21,600.00 | 22,100.00 | 22,100.00 | -0.45% | 118,856 |
| Aug 8, 2025 | 22,000.00 | 22,200.00 | 21,650.00 | 22,200.00 | 22,200.00 | 0.68% | 97,276 |
| Aug 7, 2025 | 22,300.00 | 22,350.00 | 21,700.00 | 22,050.00 | 22,050.00 | -0.90% | 110,698 |
| Aug 6, 2025 | 22,000.00 | 22,300.00 | 21,550.00 | 22,250.00 | 22,250.00 | 0.23% | 88,751 |
| Aug 5, 2025 | 22,800.00 | 22,850.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.45% | 87,532 |
| Aug 4, 2025 | 22,200.00 | 22,300.00 | 21,850.00 | 22,100.00 | 22,100.00 | 0.45% | 62,385 |
| Aug 1, 2025 | 23,100.00 | 23,100.00 | 21,950.00 | 22,000.00 | 22,000.00 | -5.78% | 160,117 |
| Jul 31, 2025 | 23,600.00 | 24,300.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.89% | 79,195 |
| Jul 30, 2025 | 24,450.00 | 24,600.00 | 23,750.00 | 23,800.00 | 23,800.00 | -2.26% | 78,464 |
| Jul 29, 2025 | 24,400.00 | 24,650.00 | 24,000.00 | 24,350.00 | 24,350.00 | 2.74% | 137,821 |
| Jul 28, 2025 | 24,550.00 | 24,850.00 | 23,300.00 | 23,700.00 | 23,700.00 | -3.46% | 102,841 |
| Jul 25, 2025 | 25,000.00 | 25,500.00 | 24,250.00 | 24,550.00 | 24,550.00 | -2.77% | 109,899 |
| Jul 24, 2025 | 25,800.00 | 26,300.00 | 25,050.00 | 25,250.00 | 25,250.00 | -1.56% | 97,313 |
| Jul 23, 2025 | 25,800.00 | 26,300.00 | 25,350.00 | 25,650.00 | 25,650.00 | 0.39% | 95,700 |
| Jul 22, 2025 | 25,850.00 | 26,000.00 | 25,250.00 | 25,550.00 | 25,550.00 | 1.19% | 130,185 |
| Jul 21, 2025 | 26,250.00 | 26,550.00 | 25,150.00 | 25,250.00 | 25,250.00 | -3.44% | 163,036 |
| Jul 18, 2025 | 27,050.00 | 27,100.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.79% | 130,917 |
| Jul 17, 2025 | 27,300.00 | 27,500.00 | 26,650.00 | 26,900.00 | 26,900.00 | -1.82% | 145,150 |
| Jul 16, 2025 | 27,800.00 | 27,950.00 | 27,250.00 | 27,400.00 | 27,400.00 | -0.18% | 130,096 |
| Jul 15, 2025 | 27,650.00 | 27,850.00 | 27,050.00 | 27,450.00 | 27,450.00 | -2.14% | 148,546 |
| Jul 14, 2025 | 28,300.00 | 28,300.00 | 27,450.00 | 28,050.00 | 28,050.00 | 2.19% | 166,773 |
| Jul 11, 2025 | 28,800.00 | 28,850.00 | 27,300.00 | 27,450.00 | 27,450.00 | -1.61% | 279,971 |
| Jul 10, 2025 | 27,000.00 | 28,450.00 | 26,700.00 | 27,900.00 | 27,900.00 | 2.57% | 604,530 |
| Jul 9, 2025 | 25,150.00 | 28,700.00 | 24,750.00 | 27,200.00 | 27,200.00 | 15.74% | 1,244,621 |
| Jul 8, 2025 | 22,800.00 | 24,100.00 | 22,550.00 | 23,500.00 | 23,500.00 | 3.07% | 121,696 |
| Jul 7, 2025 | 22,800.00 | 23,000.00 | 22,200.00 | 22,800.00 | 22,800.00 | 1.11% | 46,154 |
| Jul 4, 2025 | 23,700.00 | 23,750.00 | 22,550.00 | 22,550.00 | 22,550.00 | -4.45% | 70,617 |
| Jul 3, 2025 | 23,700.00 | 24,300.00 | 23,050.00 | 23,600.00 | 23,600.00 | 1.72% | 96,719 |
| Jul 2, 2025 | 23,650.00 | 24,100.00 | 22,750.00 | 23,200.00 | 23,200.00 | -2.32% | 88,966 |
| Jul 1, 2025 | 23,150.00 | 24,050.00 | 23,150.00 | 23,750.00 | 23,750.00 | 3.04% | 143,592 |
| Jun 30, 2025 | 23,200.00 | 23,350.00 | 22,550.00 | 23,050.00 | 23,050.00 | -1.71% | 86,976 |
| Jun 27, 2025 | 22,400.00 | 23,650.00 | 22,200.00 | 23,450.00 | 23,450.00 | 4.69% | 172,733 |
| Jun 26, 2025 | 22,650.00 | 22,850.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.54% | 71,310 |
| Jun 25, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,750.00 | 22,750.00 | -1.94% | 103,307 |
| Jun 24, 2025 | 23,700.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.64% | 107,358 |
| Jun 23, 2025 | 23,900.00 | 23,950.00 | 23,100.00 | 23,350.00 | 23,350.00 | -3.51% | 122,217 |
| Jun 20, 2025 | 24,500.00 | 24,500.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.21% | 62,893 |
| Jun 19, 2025 | 24,800.00 | 24,900.00 | 23,800.00 | 24,150.00 | 24,150.00 | -2.62% | 64,594 |
| Jun 18, 2025 | 24,550.00 | 25,150.00 | 24,250.00 | 24,800.00 | 24,800.00 | - | 81,145 |