DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 834.00
-10.00 (-1.18%)
At close: Oct 28, 2025
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 819.00 | 819.00 | 807.00 | 814.00 | 814.00 | -1.69% | 78,043 |
| 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% | 124,272 |
| 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 |
| Oct 28, 2025 | 869.00 | 876.00 | 831.00 | 834.00 | 834.00 | -1.18% | 44,805 |
| Oct 27, 2025 | 853.00 | 865.00 | 840.00 | 844.00 | 844.00 | -0.71% | 87,218 |
| Oct 24, 2025 | 849.00 | 880.00 | 820.00 | 850.00 | 850.00 | 1.31% | 113,478 |
| Oct 23, 2025 | 867.00 | 868.00 | 820.00 | 839.00 | 839.00 | -0.24% | 107,404 |
| Oct 22, 2025 | 855.00 | 890.00 | 826.00 | 841.00 | 841.00 | -1.29% | 98,292 |
| Oct 21, 2025 | 861.00 | 865.00 | 830.00 | 852.00 | 852.00 | -0.12% | 114,826 |
| Oct 20, 2025 | 858.00 | 858.00 | 831.00 | 853.00 | 853.00 | -0.58% | 107,109 |
| Oct 17, 2025 | 884.00 | 891.00 | 852.00 | 858.00 | 858.00 | -3.92% | 260,994 |
| Oct 16, 2025 | 908.00 | 917.00 | 878.00 | 893.00 | 893.00 | -1.43% | 157,545 |
| Oct 15, 2025 | 921.00 | 930.00 | 891.00 | 906.00 | 906.00 | -1.63% | 224,449 |
| Oct 14, 2025 | 940.00 | 940.00 | 870.00 | 921.00 | 921.00 | - | 874,953 |
| Oct 13, 2025 | 851.00 | 1,000.00 | 851.00 | 921.00 | 921.00 | 8.35% | 4,504,625 |
| Oct 10, 2025 | 856.00 | 866.00 | 850.00 | 850.00 | 850.00 | -1.51% | 22,401 |
| 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 |