DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 800.00
+1.00 (0.13%)
Feb 26, 2026, 9:49 AM KST
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 802.00 | 814.00 | 798.00 | 799.00 | 799.00 | -0.37% | 64,344 |
| Feb 24, 2026 | 802.00 | 810.00 | 794.00 | 802.00 | 802.00 | - | 117,915 |
| Feb 23, 2026 | 813.00 | 814.00 | 800.00 | 802.00 | 802.00 | -1.35% | 50,131 |
| Feb 20, 2026 | 802.00 | 831.00 | 799.00 | 813.00 | 813.00 | 1.37% | 204,033 |
| Feb 19, 2026 | 778.00 | 809.00 | 778.00 | 802.00 | 802.00 | 3.08% | 145,977 |
| Feb 13, 2026 | 797.00 | 797.00 | 758.00 | 778.00 | 778.00 | -2.38% | 399,212 |
| Feb 12, 2026 | 806.00 | 808.00 | 795.00 | 797.00 | 797.00 | -1.12% | 60,906 |
| Feb 11, 2026 | 811.00 | 814.00 | 797.00 | 806.00 | 806.00 | -0.62% | 68,433 |
| Feb 10, 2026 | 792.00 | 818.00 | 792.00 | 811.00 | 811.00 | 2.40% | 54,975 |
| Feb 9, 2026 | 791.00 | 811.00 | 777.00 | 792.00 | 792.00 | -0.50% | 66,462 |
| Feb 6, 2026 | 802.00 | 802.00 | 772.00 | 796.00 | 796.00 | -0.75% | 144,164 |
| Feb 5, 2026 | 823.00 | 880.00 | 800.00 | 802.00 | 802.00 | -2.55% | 131,086 |
| Feb 4, 2026 | 823.00 | 836.00 | 817.00 | 823.00 | 823.00 | 0.37% | 58,113 |
| Feb 3, 2026 | 815.00 | 869.00 | 815.00 | 820.00 | 820.00 | 0.24% | 79,809 |
| Feb 2, 2026 | 842.00 | 846.00 | 800.00 | 818.00 | 818.00 | -3.65% | 73,788 |
| Jan 30, 2026 | 867.00 | 867.00 | 840.00 | 849.00 | 849.00 | -2.08% | 102,873 |
| Jan 29, 2026 | 880.00 | 889.00 | 866.00 | 867.00 | 867.00 | -1.48% | 78,050 |
| Jan 28, 2026 | 880.00 | 884.00 | 878.00 | 880.00 | 880.00 | - | 56,366 |
| Jan 27, 2026 | 882.00 | 893.00 | 874.00 | 880.00 | 880.00 | -0.23% | 58,213 |
| Jan 26, 2026 | 878.00 | 908.00 | 865.00 | 882.00 | 882.00 | 0.46% | 108,545 |
| Jan 23, 2026 | 874.00 | 917.00 | 865.00 | 878.00 | 878.00 | -0.45% | 133,896 |
| Jan 22, 2026 | 899.00 | 919.00 | 862.00 | 882.00 | 882.00 | -2.00% | 141,363 |
| Jan 21, 2026 | 912.00 | 912.00 | 890.00 | 900.00 | 900.00 | -1.32% | 121,492 |
| Jan 20, 2026 | 902.00 | 929.00 | 902.00 | 912.00 | 912.00 | 0.44% | 50,858 |
| Jan 19, 2026 | 888.00 | 936.00 | 888.00 | 908.00 | 908.00 | 0.11% | 116,992 |
| Jan 16, 2026 | 907.00 | 941.00 | 906.00 | 907.00 | 907.00 | - | 119,776 |
| Jan 15, 2026 | 891.00 | 949.00 | 891.00 | 907.00 | 907.00 | 0.89% | 134,381 |
| Jan 14, 2026 | 912.00 | 916.00 | 875.00 | 899.00 | 899.00 | -1.21% | 191,258 |
| Jan 13, 2026 | 965.00 | 998.00 | 910.00 | 910.00 | 910.00 | -1.19% | 753,540 |
| Jan 12, 2026 | 905.00 | 959.00 | 900.00 | 921.00 | 921.00 | 2.33% | 168,040 |
| Jan 9, 2026 | 858.00 | 910.00 | 858.00 | 900.00 | 900.00 | 4.90% | 150,547 |
| Jan 8, 2026 | 908.00 | 908.00 | 858.00 | 858.00 | 858.00 | -3.27% | 249,637 |
| Jan 7, 2026 | 850.00 | 932.00 | 850.00 | 887.00 | 887.00 | 5.72% | 823,000 |
| Jan 6, 2026 | 840.00 | 843.00 | 818.00 | 839.00 | 839.00 | 3.20% | 222,868 |
| Jan 5, 2026 | 769.00 | 857.00 | 769.00 | 813.00 | 813.00 | 4.36% | 516,986 |
| Jan 2, 2026 | 725.00 | 797.00 | 725.00 | 779.00 | 779.00 | 7.45% | 325,931 |
| Dec 30, 2025 | 718.00 | 727.00 | 710.00 | 725.00 | 725.00 | 0.97% | 51,203 |
| Dec 29, 2025 | 729.00 | 729.00 | 712.00 | 718.00 | 718.00 | 0.28% | 18,638 |
| Dec 26, 2025 | 729.00 | 729.00 | 714.00 | 716.00 | 716.00 | -0.56% | 27,257 |
| Dec 24, 2025 | 713.00 | 725.00 | 713.00 | 720.00 | 720.00 | 0.98% | 72,099 |
| Dec 23, 2025 | 718.00 | 722.00 | 712.00 | 713.00 | 713.00 | 0.14% | 71,418 |
| Dec 22, 2025 | 711.00 | 717.00 | 708.00 | 712.00 | 712.00 | 0.14% | 94,941 |
| Dec 19, 2025 | 701.00 | 717.00 | 701.00 | 711.00 | 711.00 | 0.71% | 43,417 |
| Dec 18, 2025 | 701.00 | 713.00 | 697.00 | 706.00 | 706.00 | 0.14% | 87,040 |
| Dec 17, 2025 | 707.00 | 713.00 | 703.00 | 705.00 | 705.00 | -0.28% | 25,165 |
| Dec 16, 2025 | 736.00 | 736.00 | 702.00 | 707.00 | 707.00 | -1.39% | 55,101 |
| Dec 15, 2025 | 720.00 | 720.00 | 704.00 | 717.00 | 717.00 | 1.56% | 76,010 |
| Dec 12, 2025 | 722.00 | 722.00 | 700.00 | 706.00 | 706.00 | -0.56% | 106,073 |
| Dec 11, 2025 | 738.00 | 738.00 | 702.00 | 710.00 | 710.00 | -1.39% | 206,886 |
| Dec 10, 2025 | 719.00 | 735.00 | 712.00 | 720.00 | 720.00 | 0.56% | 86,063 |