DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 855.00
0.00 (0.00%)
At close: Sep 29, 2025
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 862.00 | 883.00 | 857.00 | 863.00 | 863.00 | -0.23% | 7,083 |
| Oct 1, 2025 | 885.00 | 889.00 | 860.00 | 865.00 | 865.00 | -0.35% | 11,363 |
| Sep 30, 2025 | 879.00 | 879.00 | 841.00 | 868.00 | 868.00 | 1.52% | 5,641 |
| Sep 29, 2025 | 850.00 | 890.00 | 850.00 | 855.00 | 855.00 | - | 15,299 |
| Sep 26, 2025 | 855.00 | 900.00 | 850.00 | 855.00 | 855.00 | - | 31,138 |
| Sep 25, 2025 | 850.00 | 905.00 | 849.00 | 855.00 | 855.00 | 0.59% | 40,092 |
| Sep 24, 2025 | 843.00 | 857.00 | 843.00 | 850.00 | 850.00 | -0.82% | 52,409 |
| Sep 23, 2025 | 859.00 | 865.00 | 852.00 | 857.00 | 857.00 | -0.23% | 39,897 |
| Sep 22, 2025 | 860.00 | 865.00 | 856.00 | 859.00 | 859.00 | -0.12% | 13,578 |
| Sep 19, 2025 | 868.00 | 870.00 | 850.00 | 860.00 | 860.00 | -0.92% | 62,572 |
| Sep 18, 2025 | 867.00 | 872.00 | 851.00 | 868.00 | 868.00 | 0.12% | 89,416 |
| Sep 17, 2025 | 860.00 | 868.00 | 855.00 | 867.00 | 867.00 | 0.58% | 47,818 |
| Sep 16, 2025 | 880.00 | 880.00 | 861.00 | 862.00 | 862.00 | -0.69% | 51,831 |
| Sep 15, 2025 | 895.00 | 895.00 | 867.00 | 868.00 | 868.00 | 0.12% | 29,370 |
| Sep 12, 2025 | 891.00 | 899.00 | 817.00 | 867.00 | 867.00 | -2.03% | 139,367 |
| Sep 11, 2025 | 860.00 | 919.00 | 858.00 | 885.00 | 885.00 | 3.15% | 97,062 |
| Sep 10, 2025 | 858.00 | 865.00 | 852.00 | 858.00 | 858.00 | -0.12% | 25,393 |
| Sep 9, 2025 | 848.00 | 863.00 | 848.00 | 859.00 | 859.00 | 0.47% | 9,503 |
| Sep 8, 2025 | 854.00 | 865.00 | 848.00 | 855.00 | 855.00 | 0.12% | 19,611 |
| Sep 5, 2025 | 864.00 | 870.00 | 854.00 | 854.00 | 854.00 | -1.16% | 59,267 |
| Sep 4, 2025 | 870.00 | 871.00 | 863.00 | 864.00 | 864.00 | -0.80% | 14,240 |
| Sep 3, 2025 | 872.00 | 875.00 | 862.00 | 871.00 | 871.00 | -0.11% | 5,421 |
| Sep 2, 2025 | 860.00 | 905.00 | 860.00 | 872.00 | 872.00 | 0.93% | 24,605 |
| Sep 1, 2025 | 879.00 | 921.00 | 863.00 | 864.00 | 864.00 | -1.71% | 17,945 |
| Aug 29, 2025 | 870.00 | 920.00 | 870.00 | 879.00 | 879.00 | 1.03% | 18,257 |
| Aug 28, 2025 | 861.00 | 920.00 | 857.00 | 870.00 | 870.00 | 0.58% | 63,972 |
| Aug 27, 2025 | 902.00 | 902.00 | 862.00 | 865.00 | 865.00 | -1.70% | 53,397 |
| Aug 26, 2025 | 890.00 | 906.00 | 872.00 | 880.00 | 880.00 | -0.45% | 18,724 |
| Aug 25, 2025 | 868.00 | 888.00 | 865.00 | 884.00 | 884.00 | 2.55% | 43,640 |
| Aug 22, 2025 | 845.00 | 885.00 | 845.00 | 862.00 | 862.00 | 2.01% | 34,827 |
| Aug 21, 2025 | 841.00 | 849.00 | 832.00 | 845.00 | 845.00 | 0.48% | 52,286 |
| Aug 20, 2025 | 849.00 | 852.00 | 833.00 | 841.00 | 841.00 | -1.29% | 55,179 |
| Aug 19, 2025 | 860.00 | 863.00 | 850.00 | 852.00 | 852.00 | -1.39% | 57,658 |
| Aug 18, 2025 | 887.00 | 887.00 | 860.00 | 864.00 | 864.00 | -2.59% | 58,358 |
| Aug 14, 2025 | 888.00 | 893.00 | 877.00 | 887.00 | 887.00 | -0.11% | 19,042 |
| Aug 13, 2025 | 894.00 | 894.00 | 885.00 | 888.00 | 888.00 | -0.34% | 12,540 |
| Aug 12, 2025 | 888.00 | 905.00 | 882.00 | 891.00 | 891.00 | 0.34% | 22,062 |
| Aug 11, 2025 | 891.00 | 900.00 | 884.00 | 888.00 | 888.00 | -0.34% | 31,209 |
| Aug 8, 2025 | 909.00 | 909.00 | 891.00 | 891.00 | 891.00 | -1.00% | 53,957 |
| Aug 7, 2025 | 900.00 | 908.00 | 890.00 | 900.00 | 900.00 | - | 35,267 |
| Aug 6, 2025 | 916.00 | 916.00 | 890.00 | 900.00 | 900.00 | 0.33% | 21,143 |
| Aug 5, 2025 | 895.00 | 909.00 | 890.00 | 897.00 | 897.00 | 0.22% | 76,493 |
| Aug 4, 2025 | 870.00 | 945.00 | 860.00 | 895.00 | 895.00 | 4.80% | 609,096 |
| Aug 1, 2025 | 879.00 | 879.00 | 847.00 | 854.00 | 854.00 | -2.95% | 78,466 |
| Jul 31, 2025 | 894.00 | 894.00 | 869.00 | 880.00 | 880.00 | -1.68% | 139,673 |
| Jul 30, 2025 | 902.00 | 1,021.00 | 875.00 | 895.00 | 895.00 | -0.67% | 1,399,642 |
| Jul 29, 2025 | 903.00 | 903.00 | 893.00 | 901.00 | 901.00 | - | 10,062 |
| Jul 28, 2025 | 909.00 | 909.00 | 890.00 | 901.00 | 901.00 | -0.55% | 59,783 |
| Jul 25, 2025 | 914.00 | 914.00 | 901.00 | 906.00 | 906.00 | -0.11% | 10,717 |
| Jul 24, 2025 | 902.00 | 909.00 | 901.00 | 907.00 | 907.00 | 0.33% | 34,403 |