DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 888.00
-3.00 (-0.34%)
At close: Aug 13, 2025, 3:30 PM KST
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 924.00 | 924.00 | 904.00 | 904.00 | 904.00 | - | 17,171 |
| Jul 22, 2025 | 901.00 | 926.00 | 901.00 | 904.00 | 904.00 | -0.55% | 28,209 |
| Jul 21, 2025 | 927.00 | 928.00 | 902.00 | 909.00 | 909.00 | 0.22% | 17,764 |
| Jul 18, 2025 | 909.00 | 918.00 | 902.00 | 907.00 | 907.00 | 0.11% | 23,143 |
| Jul 17, 2025 | 911.00 | 911.00 | 901.00 | 906.00 | 906.00 | -0.22% | 47,417 |
| Jul 16, 2025 | 906.00 | 910.00 | 903.00 | 908.00 | 908.00 | 0.22% | 18,887 |
| Jul 15, 2025 | 915.00 | 915.00 | 903.00 | 906.00 | 906.00 | -1.09% | 48,599 |
| Jul 14, 2025 | 963.00 | 963.00 | 904.00 | 916.00 | 916.00 | 1.22% | 55,578 |
| Jul 11, 2025 | 906.00 | 906.00 | 900.00 | 905.00 | 905.00 | 0.44% | 28,314 |
| Jul 10, 2025 | 907.00 | 918.00 | 900.00 | 901.00 | 901.00 | -0.11% | 16,687 |
| Jul 9, 2025 | 903.00 | 922.00 | 898.00 | 902.00 | 902.00 | -0.11% | 25,191 |
| Jul 8, 2025 | 907.00 | 907.00 | 898.00 | 903.00 | 903.00 | 0.11% | 21,783 |
| Jul 7, 2025 | 917.00 | 922.00 | 897.00 | 902.00 | 902.00 | -0.11% | 75,807 |
| Jul 4, 2025 | 907.00 | 914.00 | 902.00 | 903.00 | 903.00 | -0.44% | 42,769 |
| Jul 3, 2025 | 915.00 | 915.00 | 902.00 | 907.00 | 907.00 | 0.33% | 18,957 |
| Jul 2, 2025 | 903.00 | 907.00 | 900.00 | 904.00 | 904.00 | 0.11% | 17,337 |
| Jul 1, 2025 | 904.00 | 908.00 | 900.00 | 903.00 | 903.00 | -0.11% | 15,608 |
| Jun 30, 2025 | 906.00 | 906.00 | 899.00 | 904.00 | 904.00 | -0.22% | 12,267 |
| Jun 27, 2025 | 919.00 | 919.00 | 900.00 | 906.00 | 906.00 | -0.44% | 48,099 |
| Jun 26, 2025 | 923.00 | 923.00 | 903.00 | 910.00 | 910.00 | - | 16,657 |
| Jun 25, 2025 | 935.00 | 935.00 | 906.00 | 910.00 | 910.00 | -0.11% | 32,233 |
| Jun 24, 2025 | 907.00 | 914.00 | 896.00 | 911.00 | 911.00 | 0.89% | 36,276 |
| Jun 23, 2025 | 901.00 | 909.00 | 880.00 | 903.00 | 903.00 | -0.66% | 19,040 |
| Jun 20, 2025 | 917.00 | 917.00 | 905.00 | 909.00 | 909.00 | -0.76% | 41,925 |
| Jun 19, 2025 | 913.00 | 925.00 | 910.00 | 916.00 | 916.00 | 0.33% | 17,267 |
| Jun 18, 2025 | 912.00 | 920.00 | 908.00 | 913.00 | 913.00 | 0.11% | 31,918 |
| Jun 17, 2025 | 913.00 | 920.00 | 907.00 | 912.00 | 912.00 | -0.76% | 39,233 |
| Jun 16, 2025 | 915.00 | 922.00 | 907.00 | 919.00 | 919.00 | 0.99% | 27,961 |
| Jun 13, 2025 | 920.00 | 948.00 | 902.00 | 910.00 | 910.00 | -1.09% | 68,684 |
| Jun 12, 2025 | 904.00 | 937.00 | 901.00 | 920.00 | 920.00 | 1.21% | 92,435 |
| Jun 11, 2025 | 912.00 | 912.00 | 905.00 | 909.00 | 909.00 | 0.66% | 16,239 |
| Jun 10, 2025 | 911.00 | 912.00 | 902.00 | 903.00 | 903.00 | - | 31,274 |
| Jun 9, 2025 | 919.00 | 919.00 | 903.00 | 903.00 | 903.00 | -0.77% | 42,238 |
| Jun 5, 2025 | 899.00 | 910.00 | 899.00 | 910.00 | 910.00 | 0.89% | 39,497 |