Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 16,840
+170 (1.02%)
Jul 16, 2026, 3:30 PM KST
Daewoong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 16,840.00 | 17,030.00 | 16,410.00 | 16,840.00 | 16,840.00 | 1.02% | 45,787 |
| Jul 15, 2026 | 16,840.00 | 17,000.00 | 16,390.00 | 16,670.00 | 16,670.00 | 1.65% | 58,233 |
| Jul 14, 2026 | 17,400.00 | 17,500.00 | 16,310.00 | 16,400.00 | 16,400.00 | -5.64% | 112,105 |
| Jul 13, 2026 | 17,110.00 | 17,700.00 | 16,950.00 | 17,380.00 | 17,380.00 | 2.06% | 64,609 |
| Jul 10, 2026 | 17,200.00 | 17,780.00 | 16,940.00 | 17,030.00 | 17,030.00 | - | 81,610 |
| Jul 9, 2026 | 17,700.00 | 17,930.00 | 16,800.00 | 17,030.00 | 17,030.00 | -4.43% | 93,523 |
| Jul 8, 2026 | 18,200.00 | 18,210.00 | 17,460.00 | 17,820.00 | 17,820.00 | -2.09% | 115,140 |
| Jul 7, 2026 | 17,600.00 | 18,420.00 | 17,500.00 | 18,200.00 | 18,200.00 | 3.41% | 85,305 |
| Jul 6, 2026 | 17,600.00 | 18,110.00 | 17,100.00 | 17,600.00 | 17,600.00 | -0.96% | 66,849 |
| Jul 3, 2026 | 17,920.00 | 18,160.00 | 17,420.00 | 17,770.00 | 17,770.00 | 0.45% | 83,688 |
| Jul 2, 2026 | 17,020.00 | 18,200.00 | 17,020.00 | 17,690.00 | 17,690.00 | 1.78% | 72,421 |
| Jul 1, 2026 | 17,300.00 | 17,580.00 | 17,030.00 | 17,380.00 | 17,380.00 | 2.84% | 50,650 |
| Jun 30, 2026 | 17,440.00 | 17,760.00 | 16,800.00 | 16,900.00 | 16,900.00 | -3.98% | 54,300 |
| Jun 29, 2026 | 16,160.00 | 17,680.00 | 15,910.00 | 17,600.00 | 17,600.00 | 11.04% | 69,489 |
| Jun 26, 2026 | 16,380.00 | 16,450.00 | 15,650.00 | 15,850.00 | 15,850.00 | -4.35% | 79,377 |
| Jun 25, 2026 | 16,700.00 | 17,250.00 | 16,420.00 | 16,570.00 | 16,570.00 | -1.25% | 56,374 |
| Jun 24, 2026 | 16,430.00 | 17,070.00 | 16,080.00 | 16,780.00 | 16,780.00 | 2.32% | 79,976 |
| Jun 23, 2026 | 16,800.00 | 17,300.00 | 16,300.00 | 16,400.00 | 16,400.00 | -3.24% | 73,671 |
| Jun 22, 2026 | 17,550.00 | 17,740.00 | 16,750.00 | 16,950.00 | 16,950.00 | -3.53% | 47,673 |
| Jun 19, 2026 | 18,100.00 | 18,290.00 | 17,200.00 | 17,570.00 | 17,570.00 | -2.23% | 54,343 |
| Jun 18, 2026 | 18,520.00 | 18,900.00 | 17,970.00 | 17,970.00 | 17,970.00 | -3.96% | 39,954 |
| Jun 17, 2026 | 18,440.00 | 19,170.00 | 18,260.00 | 18,710.00 | 18,710.00 | 0.81% | 52,272 |
| Jun 16, 2026 | 18,480.00 | 18,740.00 | 18,350.00 | 18,560.00 | 18,560.00 | 0.49% | 48,150 |
| Jun 15, 2026 | 18,280.00 | 19,260.00 | 18,280.00 | 18,470.00 | 18,470.00 | 2.10% | 74,435 |
| Jun 12, 2026 | 18,250.00 | 18,790.00 | 18,070.00 | 18,090.00 | 18,090.00 | 0.22% | 57,754 |
| Jun 11, 2026 | 16,610.00 | 18,070.00 | 16,610.00 | 18,050.00 | 18,050.00 | 5.62% | 106,504 |
| Jun 10, 2026 | 16,410.00 | 17,200.00 | 16,410.00 | 17,090.00 | 17,090.00 | 2.34% | 65,296 |
| Jun 9, 2026 | 16,550.00 | 17,275.00 | 16,400.00 | 16,700.00 | 16,700.00 | 0.54% | 66,972 |
| Jun 8, 2026 | 17,020.00 | 17,280.00 | 16,230.00 | 16,610.00 | 16,610.00 | -6.95% | 109,718 |
| Jun 5, 2026 | 18,400.00 | 18,430.00 | 17,630.00 | 17,850.00 | 17,850.00 | -1.44% | 61,674 |
| Jun 4, 2026 | 18,000.00 | 18,500.00 | 17,860.00 | 18,110.00 | 18,110.00 | 0.56% | 53,809 |
| Jun 2, 2026 | 18,170.00 | 18,250.00 | 17,630.00 | 18,010.00 | 18,010.00 | -1.37% | 76,319 |
| Jun 1, 2026 | 18,790.00 | 18,800.00 | 18,240.00 | 18,260.00 | 18,260.00 | -3.08% | 68,906 |
| May 29, 2026 | 19,100.00 | 19,230.00 | 18,470.00 | 18,840.00 | 18,840.00 | -0.84% | 81,403 |
| May 28, 2026 | 19,740.00 | 19,950.00 | 18,530.00 | 19,000.00 | 19,000.00 | -4.04% | 95,334 |
| May 27, 2026 | 20,150.00 | 20,500.00 | 19,750.00 | 19,800.00 | 19,800.00 | -1.98% | 76,952 |
| May 26, 2026 | 20,900.00 | 21,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.42% | 72,724 |
| May 22, 2026 | 20,700.00 | 21,225.00 | 20,550.00 | 20,700.00 | 20,700.00 | 1.97% | 52,843 |
| May 21, 2026 | 20,550.00 | 20,900.00 | 20,000.00 | 20,300.00 | 20,300.00 | 3.05% | 67,698 |
| May 20, 2026 | 20,400.00 | 20,450.00 | 19,430.00 | 19,700.00 | 19,700.00 | -2.72% | 81,693 |
| May 19, 2026 | 20,450.00 | 20,575.00 | 19,520.00 | 20,250.00 | 20,250.00 | -0.49% | 77,871 |
| May 18, 2026 | 20,900.00 | 20,950.00 | 20,100.00 | 20,350.00 | 20,350.00 | -3.55% | 67,716 |
| May 15, 2026 | 21,500.00 | 21,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | -2.31% | 74,915 |
| May 14, 2026 | 21,150.00 | 21,650.00 | 20,800.00 | 21,600.00 | 21,600.00 | 3.10% | 70,766 |
| May 13, 2026 | 21,700.00 | 21,950.00 | 20,850.00 | 20,950.00 | 20,950.00 | -2.78% | 64,668 |
| May 12, 2026 | 21,450.00 | 21,900.00 | 20,850.00 | 21,550.00 | 21,550.00 | 0.47% | 134,620 |
| May 11, 2026 | 22,000.00 | 22,050.00 | 21,350.00 | 21,450.00 | 21,450.00 | -3.38% | 76,921 |
| May 8, 2026 | 22,100.00 | 22,500.00 | 21,700.00 | 22,200.00 | 22,200.00 | 1.14% | 51,208 |
| May 7, 2026 | 22,000.00 | 22,100.00 | 21,750.00 | 21,950.00 | 21,950.00 | 0.46% | 69,144 |
| May 6, 2026 | 22,450.00 | 22,500.00 | 21,850.00 | 21,850.00 | 21,850.00 | -2.46% | 104,409 |