Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 17,940
+60 (0.34%)
At close: Aug 7, 2026
Daewoong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 17,710.00 | 18,040.00 | 17,550.00 | 17,940.00 | 17,940.00 | 0.34% | 40,490 |
| Aug 6, 2026 | 17,220.00 | 17,880.00 | 17,090.00 | 17,880.00 | 17,880.00 | 4.75% | 37,179 |
| Aug 5, 2026 | 17,030.00 | 17,580.00 | 17,030.00 | 17,070.00 | 17,070.00 | -0.23% | 43,067 |
| Aug 4, 2026 | 16,050.00 | 17,200.00 | 16,030.00 | 17,110.00 | 17,110.00 | 5.62% | 62,186 |
| Aug 3, 2026 | 16,040.00 | 16,540.00 | 15,680.00 | 16,200.00 | 16,200.00 | -0.80% | 53,170 |
| Jul 31, 2026 | 16,670.00 | 16,790.00 | 15,920.00 | 16,330.00 | 16,330.00 | -0.91% | 65,570 |
| Jul 30, 2026 | 15,410.00 | 16,980.00 | 15,410.00 | 16,480.00 | 16,480.00 | 3.26% | 82,696 |
| Jul 29, 2026 | 16,680.00 | 16,970.00 | 15,500.00 | 15,960.00 | 15,960.00 | -4.03% | 81,957 |
| Jul 28, 2026 | 16,790.00 | 17,260.00 | 16,280.00 | 16,630.00 | 16,630.00 | -2.00% | 36,065 |
| Jul 27, 2026 | 16,930.00 | 17,370.00 | 16,900.00 | 16,970.00 | 16,970.00 | 0.24% | 26,994 |
| Jul 24, 2026 | 16,210.00 | 17,300.00 | 16,210.00 | 16,930.00 | 16,930.00 | 2.17% | 39,758 |
| Jul 23, 2026 | 15,870.00 | 16,670.00 | 15,870.00 | 16,570.00 | 16,570.00 | 4.35% | 51,109 |
| Jul 22, 2026 | 16,160.00 | 16,580.00 | 15,880.00 | 15,880.00 | 15,880.00 | -1.79% | 50,386 |
| Jul 21, 2026 | 15,870.00 | 16,530.00 | 15,820.00 | 16,170.00 | 16,170.00 | 1.00% | 46,793 |
| Jul 20, 2026 | 17,100.00 | 17,120.00 | 16,010.00 | 16,010.00 | 16,010.00 | -4.93% | 43,626 |
| 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 |