Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 24,000
+100 (0.42%)
Jan 30, 2026, 3:30 PM KST
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23,850.00 | 24,400.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.42% | 132,082 |
| Jan 29, 2026 | 23,400.00 | 24,200.00 | 22,950.00 | 23,900.00 | 23,900.00 | 1.70% | 133,540 |
| Jan 28, 2026 | 23,550.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.64% | 88,927 |
| Jan 27, 2026 | 23,200.00 | 23,600.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.86% | 92,102 |
| Jan 26, 2026 | 22,950.00 | 23,600.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1.09% | 123,738 |
| Jan 23, 2026 | 22,100.00 | 23,050.00 | 22,100.00 | 22,900.00 | 22,900.00 | 3.62% | 150,457 |
| Jan 22, 2026 | 21,600.00 | 22,250.00 | 21,550.00 | 22,100.00 | 22,100.00 | 1.14% | 91,608 |
| Jan 21, 2026 | 21,950.00 | 22,250.00 | 21,350.00 | 21,850.00 | 21,850.00 | -1.80% | 111,411 |
| Jan 20, 2026 | 21,600.00 | 22,850.00 | 21,600.00 | 22,250.00 | 22,250.00 | 2.77% | 123,524 |
| Jan 19, 2026 | 21,700.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | 0.23% | 81,090 |
| Jan 16, 2026 | 21,850.00 | 22,100.00 | 21,450.00 | 21,600.00 | 21,600.00 | -1.82% | 123,229 |
| Jan 15, 2026 | 21,750.00 | 22,350.00 | 21,600.00 | 22,000.00 | 22,000.00 | 2.56% | 120,937 |
| Jan 14, 2026 | 21,250.00 | 21,750.00 | 20,900.00 | 21,450.00 | 21,450.00 | 2.14% | 92,136 |
| Jan 13, 2026 | 21,700.00 | 21,750.00 | 20,900.00 | 21,000.00 | 21,000.00 | -2.55% | 142,952 |
| Jan 12, 2026 | 21,550.00 | 21,800.00 | 21,250.00 | 21,550.00 | 21,550.00 | 0.23% | 56,737 |
| Jan 9, 2026 | 21,500.00 | 21,775.00 | 21,375.00 | 21,500.00 | 21,500.00 | 0.70% | 61,616 |
| Jan 8, 2026 | 21,350.00 | 21,550.00 | 21,050.00 | 21,350.00 | 21,350.00 | - | 69,289 |
| Jan 7, 2026 | 21,800.00 | 21,800.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.06% | 84,072 |
| Jan 6, 2026 | 21,700.00 | 21,900.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.69% | 82,128 |
| Jan 5, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.17% | 73,253 |
| Jan 2, 2026 | 22,100.00 | 22,250.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.95% | 100,756 |
| Dec 30, 2025 | 22,250.00 | 22,350.00 | 21,900.00 | 22,050.00 | 22,050.00 | -1.34% | 63,195 |
| Dec 29, 2025 | 22,200.00 | 22,500.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.67% | 61,761 |
| Dec 26, 2025 | 23,000.00 | 23,050.00 | 22,450.00 | 22,500.00 | 22,300.00 | -2.39% | 89,905 |
| Dec 24, 2025 | 23,800.00 | 24,000.00 | 23,000.00 | 23,050.00 | 22,845.11 | -2.95% | 698,587 |
| Dec 23, 2025 | 24,000.00 | 24,200.00 | 23,650.00 | 23,750.00 | 23,538.89 | - | 81,598 |
| Dec 22, 2025 | 24,000.00 | 24,150.00 | 23,550.00 | 23,750.00 | 23,538.89 | -0.42% | 82,901 |
| Dec 19, 2025 | 23,700.00 | 24,550.00 | 23,700.00 | 23,850.00 | 23,638.00 | 1.71% | 75,059 |
| Dec 18, 2025 | 23,300.00 | 23,900.00 | 23,000.00 | 23,450.00 | 23,241.56 | - | 83,584 |
| Dec 17, 2025 | 23,900.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,241.56 | -0.85% | 68,654 |
| Dec 16, 2025 | 23,850.00 | 24,200.00 | 23,450.00 | 23,650.00 | 23,439.78 | -0.63% | 71,750 |
| Dec 15, 2025 | 24,000.00 | 24,100.00 | 23,550.00 | 23,800.00 | 23,588.44 | -1.45% | 77,478 |
| Dec 12, 2025 | 25,150.00 | 25,200.00 | 23,900.00 | 24,150.00 | 23,935.33 | -2.82% | 105,952 |
| Dec 11, 2025 | 24,600.00 | 25,400.00 | 24,550.00 | 24,850.00 | 24,629.11 | 2.05% | 195,352 |
| Dec 10, 2025 | 24,300.00 | 25,000.00 | 24,100.00 | 24,350.00 | 24,133.56 | 0.21% | 152,374 |
| Dec 9, 2025 | 23,950.00 | 24,700.00 | 23,850.00 | 24,300.00 | 24,084.00 | 1.67% | 74,838 |
| Dec 8, 2025 | 24,350.00 | 24,600.00 | 23,850.00 | 23,900.00 | 23,687.56 | -1.65% | 75,482 |
| Dec 5, 2025 | 24,250.00 | 24,400.00 | 23,850.00 | 24,300.00 | 24,084.00 | - | 78,900 |
| Dec 4, 2025 | 24,000.00 | 24,700.00 | 23,750.00 | 24,300.00 | 24,084.00 | - | 73,271 |
| Dec 3, 2025 | 23,900.00 | 24,450.00 | 23,650.00 | 24,300.00 | 24,084.00 | 1.67% | 86,362 |
| Dec 2, 2025 | 23,950.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,687.56 | -0.62% | 113,659 |
| Dec 1, 2025 | 24,000.00 | 24,150.00 | 23,450.00 | 24,050.00 | 23,836.22 | 0.63% | 74,695 |
| Nov 28, 2025 | 23,900.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,687.56 | 0.84% | 81,847 |
| Nov 27, 2025 | 24,050.00 | 24,200.00 | 22,900.00 | 23,700.00 | 23,489.33 | -0.21% | 65,832 |
| Nov 26, 2025 | 22,850.00 | 24,100.00 | 22,700.00 | 23,750.00 | 23,538.89 | 5.09% | 141,955 |
| Nov 25, 2025 | 23,300.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,399.11 | -1.31% | 80,786 |
| Nov 24, 2025 | 23,700.00 | 24,300.00 | 22,800.00 | 22,900.00 | 22,696.44 | -0.43% | 143,032 |
| Nov 21, 2025 | 22,700.00 | 23,300.00 | 22,300.00 | 23,000.00 | 22,795.56 | -1.71% | 100,786 |
| Nov 20, 2025 | 23,700.00 | 23,850.00 | 23,400.00 | 23,400.00 | 23,192.00 | -0.43% | 66,838 |
| Nov 19, 2025 | 24,200.00 | 24,200.00 | 23,050.00 | 23,500.00 | 23,291.11 | -2.08% | 128,277 |