DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 2,870.00
-25.00 (-0.86%)
Last updated: Aug 6, 2026, 2:19 PM KST
DAEWON Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,835.00 | 2,945.00 | 2,835.00 | 2,885.00 | - | 1.76% | 19,801 |
| Aug 4, 2026 | 2,810.00 | 2,895.00 | 2,805.00 | 2,835.00 | 2,835.00 | 0.18% | 16,141 |
| Aug 3, 2026 | 2,660.00 | 2,850.00 | 2,660.00 | 2,830.00 | 2,830.00 | 0.18% | 24,026 |
| Jul 31, 2026 | 2,950.00 | 2,950.00 | 2,740.00 | 2,825.00 | 2,825.00 | 1.25% | 17,325 |
| Jul 30, 2026 | 2,860.00 | 2,905.00 | 2,715.00 | 2,790.00 | 2,790.00 | -2.79% | 20,238 |
| Jul 29, 2026 | 2,905.00 | 2,930.00 | 2,655.00 | 2,870.00 | 2,870.00 | - | 31,024 |
| Jul 28, 2026 | 2,890.00 | 2,890.00 | 2,705.00 | 2,870.00 | 2,870.00 | -0.69% | 11,273 |
| Jul 27, 2026 | 2,925.00 | 3,000.00 | 2,860.00 | 2,890.00 | 2,890.00 | -1.03% | 7,166 |
| Jul 24, 2026 | 3,005.00 | 3,070.00 | 2,910.00 | 2,920.00 | 2,920.00 | -3.31% | 4,520 |
| Jul 23, 2026 | 3,025.00 | 3,070.00 | 2,975.00 | 3,020.00 | 3,020.00 | -0.98% | 10,929 |
| Jul 22, 2026 | 3,015.00 | 3,245.00 | 2,905.00 | 3,050.00 | 3,050.00 | 1.67% | 24,450 |
| Jul 21, 2026 | 2,775.00 | 3,000.00 | 2,770.00 | 3,000.00 | 3,000.00 | 2.92% | 19,032 |
| Jul 20, 2026 | 3,150.00 | 3,150.00 | 2,915.00 | 2,915.00 | 2,915.00 | -5.36% | 23,953 |
| Jul 16, 2026 | 3,395.00 | 3,395.00 | 3,055.00 | 3,080.00 | 3,080.00 | -5.08% | 46,850 |
| Jul 15, 2026 | 3,105.00 | 3,450.00 | 3,105.00 | 3,245.00 | 3,245.00 | 2.85% | 58,491 |
| Jul 14, 2026 | 3,305.00 | 3,660.00 | 3,140.00 | 3,155.00 | 3,155.00 | -7.61% | 166,072 |
| Jul 13, 2026 | 3,210.00 | 4,145.00 | 3,210.00 | 3,415.00 | 3,415.00 | 7.05% | 1,038,526 |
| Jul 10, 2026 | 2,955.00 | 3,240.00 | 2,895.00 | 3,190.00 | 3,190.00 | 7.41% | 55,155 |
| Jul 9, 2026 | 3,000.00 | 3,010.00 | 2,860.00 | 2,970.00 | 2,970.00 | 2.24% | 28,398 |
| Jul 8, 2026 | 2,995.00 | 2,995.00 | 2,800.00 | 2,905.00 | 2,905.00 | -0.17% | 13,830 |
| Jul 7, 2026 | 3,030.00 | 3,130.00 | 2,845.00 | 2,910.00 | 2,910.00 | -5.98% | 92,912 |
| Jul 6, 2026 | 2,915.00 | 3,240.00 | 2,915.00 | 3,095.00 | 3,095.00 | 6.17% | 104,545 |
| Jul 3, 2026 | 2,900.00 | 3,140.00 | 2,750.00 | 2,915.00 | 2,915.00 | 2.10% | 28,858 |
| Jul 2, 2026 | 2,785.00 | 2,960.00 | 2,695.00 | 2,855.00 | 2,855.00 | 2.51% | 46,264 |
| Jul 1, 2026 | 2,705.00 | 2,840.00 | 2,670.00 | 2,785.00 | 2,785.00 | 3.15% | 53,630 |
| Jun 30, 2026 | 2,750.00 | 2,750.00 | 2,620.00 | 2,700.00 | 2,700.00 | -0.55% | 15,967 |
| Jun 29, 2026 | 2,645.00 | 2,790.00 | 2,645.00 | 2,715.00 | 2,715.00 | 1.50% | 28,741 |
| Jun 26, 2026 | 2,745.00 | 2,750.00 | 2,600.00 | 2,675.00 | 2,675.00 | -2.55% | 34,217 |
| Jun 25, 2026 | 2,740.00 | 2,815.00 | 2,580.00 | 2,745.00 | 2,745.00 | 0.18% | 47,562 |
| Jun 24, 2026 | 2,615.00 | 2,835.00 | 2,580.00 | 2,740.00 | 2,740.00 | -0.54% | 69,106 |
| Jun 23, 2026 | 3,320.00 | 3,330.00 | 2,755.00 | 2,755.00 | 2,755.00 | -16.77% | 117,091 |
| Jun 22, 2026 | 3,260.00 | 4,145.00 | 3,200.00 | 3,310.00 | 3,310.00 | 3.76% | 1,009,566 |
| Jun 19, 2026 | 3,890.00 | 4,195.00 | 3,105.00 | 3,190.00 | 3,190.00 | -19.14% | 447,239 |
| Jun 18, 2026 | 3,035.00 | 3,945.00 | 2,905.00 | 3,945.00 | 3,945.00 | 29.98% | 435,030 |
| Jun 17, 2026 | 2,865.00 | 3,270.00 | 2,800.00 | 3,035.00 | 3,035.00 | 6.49% | 146,525 |
| Jun 16, 2026 | 2,930.00 | 2,965.00 | 2,850.00 | 2,850.00 | 2,850.00 | -2.73% | 14,962 |
| Jun 15, 2026 | 2,820.00 | 3,045.00 | 2,820.00 | 2,930.00 | 2,930.00 | 4.27% | 39,495 |
| Jun 12, 2026 | 2,795.00 | 2,850.00 | 2,785.00 | 2,810.00 | 2,810.00 | 0.72% | 15,084 |
| Jun 11, 2026 | 2,855.00 | 2,855.00 | 2,725.00 | 2,790.00 | 2,790.00 | -1.76% | 15,865 |
| Jun 10, 2026 | 2,855.00 | 2,855.00 | 2,695.00 | 2,840.00 | 2,840.00 | - | 15,398 |
| Jun 9, 2026 | 2,975.00 | 3,200.00 | 2,800.00 | 2,840.00 | 2,840.00 | -4.38% | 81,181 |
| Jun 8, 2026 | 2,800.00 | 3,175.00 | 2,800.00 | 2,970.00 | 2,970.00 | -7.04% | 31,981 |
| Jun 5, 2026 | 3,035.00 | 3,460.00 | 2,975.00 | 3,195.00 | 3,195.00 | 4.75% | 37,074 |
| Jun 4, 2026 | 2,960.00 | 3,195.00 | 2,960.00 | 3,050.00 | 3,050.00 | 3.21% | 24,541 |
| Jun 2, 2026 | 2,990.00 | 3,010.00 | 2,795.00 | 2,955.00 | 2,955.00 | -1.99% | 46,288 |
| Jun 1, 2026 | 3,560.00 | 3,560.00 | 2,965.00 | 3,015.00 | 3,015.00 | -5.63% | 53,441 |
| May 29, 2026 | 3,625.00 | 3,625.00 | 2,940.00 | 3,195.00 | 3,195.00 | -10.50% | 64,865 |
| May 28, 2026 | 3,565.00 | 3,655.00 | 3,405.00 | 3,570.00 | 3,570.00 | -0.28% | 24,864 |
| May 27, 2026 | 3,690.00 | 3,690.00 | 3,380.00 | 3,580.00 | 3,580.00 | -2.98% | 62,163 |
| May 26, 2026 | 3,745.00 | 3,785.00 | 3,690.00 | 3,690.00 | 3,690.00 | -1.20% | 40,824 |