Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 25,050
-100 (-0.40%)
Last updated: Sep 17, 2025, 2:43 PM KST
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |