Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 14,890
+370 (2.55%)
Oct 28, 2026, 2:50 PM KST
Daewoong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 14,530.00 | 15,100.00 | 14,530.00 | 14,890.00 | 14,890.00 | 2.55% | 76,991 |
| Oct 27, 2026 | 14,510.00 | 14,750.00 | 14,380.00 | 14,520.00 | 14,520.00 | 0.07% | 54,882 |
| Oct 26, 2026 | 14,660.00 | 15,000.00 | 14,510.00 | 14,510.00 | 14,510.00 | -2.94% | 42,622 |
| Oct 23, 2026 | 15,130.00 | 15,130.00 | 14,710.00 | 14,950.00 | 14,950.00 | -0.33% | 44,238 |
| Oct 22, 2026 | 15,160.00 | 15,270.00 | 14,910.00 | 15,000.00 | 15,000.00 | -1.06% | 50,821 |
| Oct 21, 2026 | 15,560.00 | 15,670.00 | 15,100.00 | 15,160.00 | 15,160.00 | -2.88% | 48,805 |
| Oct 20, 2026 | 15,700.00 | 16,180.00 | 15,500.00 | 15,610.00 | 15,610.00 | -2.56% | 46,187 |
| Oct 19, 2026 | 15,770.00 | 16,020.00 | 15,230.00 | 16,020.00 | 16,020.00 | 2.04% | 38,566 |
| Oct 16, 2026 | 15,290.00 | 16,040.00 | 15,290.00 | 15,700.00 | 15,700.00 | 1.16% | 69,842 |
| Oct 15, 2026 | 15,620.00 | 15,620.00 | 15,090.00 | 15,520.00 | 15,520.00 | -0.70% | 40,331 |
| Oct 14, 2026 | 15,380.00 | 15,730.00 | 15,330.00 | 15,630.00 | 15,630.00 | 0.58% | 56,786 |
| Oct 13, 2026 | 15,060.00 | 15,540.00 | 14,610.00 | 15,540.00 | 15,540.00 | 2.64% | 70,483 |
| Oct 12, 2026 | 15,500.00 | 15,590.00 | 14,750.00 | 15,140.00 | 15,140.00 | -3.51% | 75,585 |
| Oct 8, 2026 | 15,520.00 | 15,690.00 | 15,300.00 | 15,690.00 | 15,690.00 | -0.06% | 62,741 |
| Oct 7, 2026 | 15,400.00 | 15,700.00 | 15,330.00 | 15,700.00 | 15,700.00 | 2.15% | 73,421 |
| Oct 6, 2026 | 15,490.00 | 15,550.00 | 15,220.00 | 15,370.00 | 15,370.00 | 0.20% | 43,739 |
| Oct 2, 2026 | 15,590.00 | 15,780.00 | 15,160.00 | 15,340.00 | 15,340.00 | -1.60% | 55,924 |
| Oct 1, 2026 | 15,090.00 | 15,630.00 | 15,090.00 | 15,590.00 | 15,590.00 | 3.45% | 102,426 |
| Sep 30, 2026 | 15,700.00 | 15,750.00 | 15,040.00 | 15,070.00 | 15,070.00 | -3.64% | 99,327 |
| Sep 29, 2026 | 16,040.00 | 16,050.00 | 15,390.00 | 15,640.00 | 15,640.00 | -1.94% | 66,320 |
| Sep 28, 2026 | 16,050.00 | 16,100.00 | 15,810.00 | 15,950.00 | 15,950.00 | 0.38% | 54,505 |
| Sep 23, 2026 | 16,140.00 | 16,310.00 | 15,720.00 | 15,890.00 | 15,890.00 | -1.30% | 71,473 |
| Sep 22, 2026 | 16,050.00 | 16,120.00 | 15,870.00 | 16,100.00 | 16,100.00 | 1.26% | 64,233 |
| Sep 21, 2026 | 15,770.00 | 15,980.00 | 15,660.00 | 15,900.00 | 15,900.00 | 1.21% | 58,198 |
| Sep 18, 2026 | 16,020.00 | 16,020.00 | 15,680.00 | 15,710.00 | 15,710.00 | -1.13% | 76,113 |
| Sep 17, 2026 | 15,870.00 | 15,950.00 | 15,680.00 | 15,890.00 | 15,890.00 | 0.51% | 58,654 |
| Sep 16, 2026 | 16,080.00 | 16,180.00 | 15,660.00 | 15,810.00 | 15,810.00 | -1.56% | 62,401 |
| Sep 15, 2026 | 16,280.00 | 16,500.00 | 16,060.00 | 16,060.00 | 16,060.00 | -1.77% | 54,798 |
| Sep 14, 2026 | 16,420.00 | 16,420.00 | 16,180.00 | 16,350.00 | 16,350.00 | -1.45% | 65,516 |
| Sep 11, 2026 | 16,300.00 | 16,590.00 | 16,160.00 | 16,590.00 | 16,590.00 | -0.60% | 56,229 |
| Sep 10, 2026 | 16,210.00 | 16,690.00 | 16,100.00 | 16,690.00 | 16,690.00 | 1.58% | 119,428 |
| Sep 9, 2026 | 16,710.00 | 16,760.00 | 16,330.00 | 16,430.00 | 16,430.00 | -1.85% | 47,718 |
| Sep 8, 2026 | 17,050.00 | 17,090.00 | 16,700.00 | 16,740.00 | 16,740.00 | -1.12% | 37,223 |
| Sep 7, 2026 | 17,030.00 | 17,030.00 | 16,760.00 | 16,930.00 | 16,930.00 | 0.42% | 30,045 |
| Sep 4, 2026 | 17,190.00 | 17,240.00 | 16,780.00 | 16,860.00 | 16,860.00 | -1.98% | 52,719 |
| Sep 3, 2026 | 17,450.00 | 18,010.00 | 16,930.00 | 17,200.00 | 17,200.00 | -1.43% | 65,262 |
| Sep 2, 2026 | 17,400.00 | 17,920.00 | 17,300.00 | 17,450.00 | 17,450.00 | -1.91% | 51,176 |
| Sep 1, 2026 | 17,680.00 | 17,950.00 | 17,560.00 | 17,790.00 | 17,790.00 | -1.39% | 52,441 |
| Aug 31, 2026 | 17,990.00 | 18,040.00 | 17,300.00 | 18,040.00 | 18,040.00 | 0.28% | 58,288 |
| Aug 28, 2026 | 17,350.00 | 17,990.00 | 17,160.00 | 17,990.00 | 17,990.00 | 2.92% | 52,935 |
| Aug 27, 2026 | 17,660.00 | 17,880.00 | 17,230.00 | 17,480.00 | 17,480.00 | -1.24% | 54,281 |
| Aug 26, 2026 | 17,040.00 | 17,720.00 | 16,930.00 | 17,700.00 | 17,700.00 | 4.86% | 84,880 |
| Aug 25, 2026 | 17,100.00 | 17,100.00 | 16,450.00 | 16,880.00 | 16,880.00 | -1.11% | 77,292 |
| Aug 24, 2026 | 16,360.00 | 17,130.00 | 16,250.00 | 17,070.00 | 17,070.00 | 4.79% | 68,259 |
| Aug 21, 2026 | 16,510.00 | 16,540.00 | 15,870.00 | 16,290.00 | 16,290.00 | -2.46% | 60,603 |
| Aug 20, 2026 | 16,740.00 | 17,130.00 | 16,630.00 | 16,700.00 | 16,700.00 | 0.85% | 74,981 |
| Aug 19, 2026 | 16,750.00 | 16,870.00 | 16,470.00 | 16,560.00 | 16,560.00 | -4.55% | 48,529 |
| Aug 18, 2026 | 17,930.00 | 17,970.00 | 16,990.00 | 17,350.00 | 17,350.00 | -4.20% | 48,087 |
| Aug 14, 2026 | 17,810.00 | 18,180.00 | 17,800.00 | 18,110.00 | 18,110.00 | 0.84% | 51,530 |
| Aug 13, 2026 | 17,800.00 | 18,170.00 | 17,620.00 | 17,960.00 | 17,960.00 | 0.34% | 61,858 |