Daewoong Co., Ltd. (KRX:003090)
South Korea · Delayed Price · Currency is KRW 19,980
-370 (-1.82%)
Last updated: May 19, 2026, 12:15 PM KST
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 22,600.00 | 22,850.00 | 22,350.00 | 22,400.00 | 22,400.00 | -0.67% | 58,653 |
| Apr 30, 2026 | 22,750.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | -0.66% | 50,163 |
| Apr 29, 2026 | 23,200.00 | 23,200.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.09% | 52,574 |
| Apr 28, 2026 | 23,350.00 | 23,350.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.08% | 62,712 |
| Apr 27, 2026 | 23,300.00 | 23,400.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.65% | 55,055 |
| Apr 24, 2026 | 22,850.00 | 23,300.00 | 22,850.00 | 23,050.00 | 23,050.00 | 1.10% | 63,287 |
| Apr 23, 2026 | 23,300.00 | 23,400.00 | 22,500.00 | 22,800.00 | 22,800.00 | -0.22% | 82,516 |
| Apr 22, 2026 | 23,000.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.87% | 42,279 |
| Apr 21, 2026 | 23,450.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | -1.28% | 68,863 |
| Apr 20, 2026 | 23,850.00 | 23,850.00 | 23,300.00 | 23,350.00 | 23,350.00 | -2.10% | 39,790 |
| Apr 17, 2026 | 23,750.00 | 24,200.00 | 23,550.00 | 23,850.00 | 23,850.00 | 0.21% | 66,039 |
| Apr 16, 2026 | 23,750.00 | 23,900.00 | 23,300.00 | 23,800.00 | 23,800.00 | 1.71% | 86,354 |
| Apr 15, 2026 | 22,950.00 | 23,400.00 | 22,750.00 | 23,400.00 | 23,400.00 | 4.93% | 99,347 |
| Apr 14, 2026 | 22,450.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,300.00 | 0.68% | 69,646 |
| Apr 13, 2026 | 21,800.00 | 22,350.00 | 21,700.00 | 22,150.00 | 22,150.00 | -1.12% | 65,649 |
| Apr 10, 2026 | 22,400.00 | 22,800.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.90% | 67,369 |
| Apr 9, 2026 | 22,650.00 | 22,800.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.99% | 75,837 |
| Apr 8, 2026 | 22,900.00 | 23,250.00 | 22,500.00 | 22,650.00 | 22,650.00 | 3.19% | 107,348 |
| Apr 7, 2026 | 22,650.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | -2.88% | 82,082 |
| Apr 6, 2026 | 22,700.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | -0.22% | 49,286 |
| Apr 3, 2026 | 23,100.00 | 23,350.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.66% | 72,781 |
| Apr 2, 2026 | 24,700.00 | 24,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | -8.06% | 193,397 |
| Apr 1, 2026 | 24,250.00 | 24,950.00 | 23,900.00 | 24,800.00 | 24,800.00 | 6.44% | 103,788 |
| Mar 31, 2026 | 23,850.00 | 24,250.00 | 23,050.00 | 23,300.00 | 23,300.00 | -3.52% | 90,185 |
| Mar 30, 2026 | 23,700.00 | 24,250.00 | 23,400.00 | 24,150.00 | 24,150.00 | -2.82% | 68,120 |
| Mar 27, 2026 | 23,950.00 | 24,950.00 | 23,600.00 | 24,850.00 | 24,850.00 | 1.64% | 78,202 |
| Mar 26, 2026 | 24,500.00 | 25,500.00 | 24,200.00 | 24,450.00 | 24,450.00 | 0.62% | 100,400 |
| Mar 25, 2026 | 24,000.00 | 24,500.00 | 23,950.00 | 24,300.00 | 24,300.00 | 2.97% | 63,811 |
| Mar 24, 2026 | 23,800.00 | 23,850.00 | 23,050.00 | 23,600.00 | 23,600.00 | 2.39% | 64,678 |
| Mar 23, 2026 | 23,850.00 | 24,000.00 | 22,750.00 | 23,050.00 | 23,050.00 | -6.30% | 108,279 |
| Mar 20, 2026 | 23,700.00 | 25,000.00 | 23,700.00 | 24,600.00 | 24,600.00 | 4.02% | 93,383 |
| Mar 19, 2026 | 23,750.00 | 23,800.00 | 23,450.00 | 23,650.00 | 23,650.00 | -2.27% | 57,176 |
| Mar 18, 2026 | 24,550.00 | 24,675.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.21% | 87,996 |
| Mar 17, 2026 | 23,600.00 | 24,450.00 | 23,550.00 | 24,150.00 | 24,150.00 | 4.09% | 75,027 |
| Mar 16, 2026 | 23,800.00 | 24,075.00 | 23,050.00 | 23,200.00 | 23,200.00 | -2.52% | 70,619 |
| Mar 13, 2026 | 23,400.00 | 24,400.00 | 23,100.00 | 23,800.00 | 23,800.00 | -1.45% | 107,252 |
| Mar 12, 2026 | 24,300.00 | 24,650.00 | 23,750.00 | 24,150.00 | 24,150.00 | -2.23% | 158,762 |
| Mar 11, 2026 | 23,750.00 | 25,900.00 | 23,750.00 | 24,700.00 | 24,700.00 | 7.16% | 208,381 |
| Mar 10, 2026 | 22,900.00 | 23,350.00 | 22,600.00 | 23,050.00 | 23,050.00 | 4.30% | 85,631 |
| Mar 9, 2026 | 22,200.00 | 22,650.00 | 21,750.00 | 22,100.00 | 22,100.00 | -6.36% | 138,105 |
| Mar 6, 2026 | 23,200.00 | 23,950.00 | 22,800.00 | 23,600.00 | 23,600.00 | 1.94% | 104,110 |