DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 900.00
+42.00 (4.90%)
Jan 9, 2026, 3:30 PM KST
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 721.00 | 730.00 | 714.00 | 716.00 | 716.00 | -0.69% | 39,708 |
| Dec 8, 2025 | 729.00 | 756.00 | 718.00 | 721.00 | 721.00 | -1.77% | 129,655 |
| Dec 5, 2025 | 746.00 | 769.00 | 732.00 | 734.00 | 734.00 | -4.68% | 307,772 |
| Dec 4, 2025 | 712.00 | 909.00 | 712.00 | 770.00 | 770.00 | 8.30% | 3,121,629 |
| Dec 3, 2025 | 742.00 | 742.00 | 710.00 | 711.00 | 711.00 | -3.40% | 119,852 |
| Dec 2, 2025 | 758.00 | 758.00 | 735.00 | 736.00 | 736.00 | -1.47% | 52,656 |
| Dec 1, 2025 | 754.00 | 760.00 | 745.00 | 747.00 | 747.00 | -0.93% | 61,976 |
| Nov 28, 2025 | 770.00 | 770.00 | 752.00 | 754.00 | 754.00 | -2.33% | 35,307 |
| Nov 27, 2025 | 771.00 | 774.00 | 750.00 | 772.00 | 772.00 | 0.39% | 31,453 |
| Nov 26, 2025 | 790.00 | 790.00 | 757.00 | 769.00 | 769.00 | 0.52% | 20,854 |
| Nov 25, 2025 | 775.00 | 780.00 | 755.00 | 765.00 | 765.00 | -0.65% | 11,938 |
| Nov 24, 2025 | 762.00 | 778.00 | 760.00 | 770.00 | 770.00 | 0.65% | 12,650 |
| Nov 21, 2025 | 772.00 | 786.00 | 748.00 | 765.00 | 765.00 | -0.91% | 63,202 |
| Nov 20, 2025 | 776.00 | 794.00 | 770.00 | 772.00 | 772.00 | -1.15% | 26,389 |
| Nov 19, 2025 | 778.00 | 787.00 | 765.00 | 781.00 | 781.00 | -1.14% | 29,580 |
| Nov 18, 2025 | 809.00 | 809.00 | 772.00 | 790.00 | 790.00 | 0.25% | 14,520 |
| Nov 17, 2025 | 780.00 | 805.00 | 744.00 | 788.00 | 788.00 | 1.68% | 83,781 |
| Nov 14, 2025 | 797.00 | 797.00 | 769.00 | 775.00 | 775.00 | -2.02% | 40,076 |
| Nov 13, 2025 | 809.00 | 819.00 | 786.00 | 791.00 | 791.00 | -0.25% | 25,280 |
| Nov 12, 2025 | 787.00 | 815.00 | 782.00 | 793.00 | 793.00 | 0.76% | 26,884 |
| Nov 11, 2025 | 803.00 | 817.00 | 785.00 | 787.00 | 787.00 | -1.63% | 30,814 |
| Nov 10, 2025 | 790.00 | 830.00 | 782.00 | 800.00 | 800.00 | 2.43% | 104,460 |
| Nov 7, 2025 | 799.00 | 799.00 | 777.00 | 781.00 | 781.00 | -2.25% | 42,789 |
| Nov 6, 2025 | 802.00 | 829.00 | 782.00 | 799.00 | 799.00 | 1.91% | 71,267 |
| Nov 5, 2025 | 814.00 | 814.00 | 768.00 | 784.00 | 784.00 | -3.69% | 90,554 |
| Nov 4, 2025 | 819.00 | 819.00 | 807.00 | 814.00 | 814.00 | -1.69% | 77,486 |
| Nov 3, 2025 | 829.00 | 838.00 | 816.00 | 828.00 | 828.00 | 1.22% | 51,564 |
| Oct 31, 2025 | 835.00 | 845.00 | 814.00 | 818.00 | 818.00 | -2.04% | 121,067 |
| Oct 30, 2025 | 847.00 | 847.00 | 831.00 | 835.00 | 835.00 | -1.76% | 72,961 |
| Oct 29, 2025 | 831.00 | 858.00 | 831.00 | 850.00 | 850.00 | 1.92% | 99,800 |