DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 800.00
+4.00 (0.50%)
Last updated: Mar 20, 2026, 11:27 AM KST
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 810.00 | 810.00 | 794.00 | 801.00 | - | 0.63% | 23,988 |
| Mar 19, 2026 | 798.00 | 801.00 | 791.00 | 796.00 | 796.00 | -1.24% | 37,886 |
| Mar 18, 2026 | 779.00 | 810.00 | 779.00 | 806.00 | 806.00 | 3.47% | 108,786 |
| Mar 17, 2026 | 783.00 | 813.00 | 773.00 | 779.00 | 779.00 | 0.78% | 120,155 |
| Mar 16, 2026 | 771.00 | 781.00 | 765.00 | 773.00 | 773.00 | -0.64% | 29,088 |
| Mar 13, 2026 | 771.00 | 779.00 | 758.00 | 778.00 | 778.00 | - | 122,138 |
| Mar 12, 2026 | 777.00 | 799.00 | 767.00 | 778.00 | 778.00 | 0.26% | 62,483 |
| Mar 11, 2026 | 777.00 | 817.00 | 764.00 | 776.00 | 776.00 | - | 172,609 |
| Mar 10, 2026 | 750.00 | 800.00 | 738.00 | 776.00 | 776.00 | 4.30% | 94,138 |
| Mar 9, 2026 | 782.00 | 782.00 | 715.00 | 744.00 | 744.00 | -6.30% | 307,382 |
| Mar 6, 2026 | 746.00 | 817.00 | 746.00 | 794.00 | 794.00 | -1.12% | 209,787 |
| Mar 5, 2026 | 766.00 | 803.00 | 760.00 | 803.00 | 803.00 | 9.40% | 143,528 |
| Mar 4, 2026 | 779.00 | 790.00 | 706.00 | 734.00 | 734.00 | -6.62% | 305,076 |
| Mar 3, 2026 | 810.00 | 817.00 | 785.00 | 786.00 | 786.00 | -3.79% | 102,229 |
| Feb 27, 2026 | 803.00 | 832.00 | 787.00 | 817.00 | 817.00 | 1.74% | 204,521 |
| Feb 26, 2026 | 799.00 | 803.00 | 795.00 | 803.00 | 803.00 | 0.50% | 90,984 |
| 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 |