DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 1,608.00
-27.00 (-1.65%)
Oct 23, 2026, 3:30 PM KST
DAEWON Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,571.00 | 1,645.00 | 1,571.00 | 1,608.00 | 1,608.00 | -1.65% | 29,679 |
| Oct 22, 2026 | 1,660.00 | 1,684.00 | 1,616.00 | 1,635.00 | 1,635.00 | -1.74% | 23,581 |
| Oct 21, 2026 | 1,649.00 | 1,682.00 | 1,649.00 | 1,664.00 | 1,664.00 | 0.91% | 35,629 |
| Oct 20, 2026 | 1,643.00 | 1,664.00 | 1,597.00 | 1,649.00 | 1,649.00 | 0.79% | 59,440 |
| Oct 19, 2026 | 1,567.00 | 1,639.00 | 1,541.00 | 1,636.00 | 1,636.00 | 4.40% | 44,190 |
| Oct 16, 2026 | 1,505.00 | 1,595.00 | 1,477.00 | 1,567.00 | 1,567.00 | 4.12% | 33,965 |
| Oct 15, 2026 | 1,537.00 | 1,537.00 | 1,422.00 | 1,505.00 | 1,505.00 | 0.20% | 63,151 |
| Oct 14, 2026 | 1,430.00 | 1,698.00 | 1,387.00 | 1,502.00 | 1,502.00 | 6.60% | 289,429 |
| Oct 13, 2026 | 1,444.00 | 1,498.00 | 1,385.00 | 1,409.00 | 1,409.00 | -2.42% | 27,064 |
| Oct 12, 2026 | 1,525.00 | 1,562.00 | 1,439.00 | 1,444.00 | 1,444.00 | -5.31% | 35,751 |
| Oct 8, 2026 | 1,372.00 | 1,619.00 | 1,360.00 | 1,525.00 | 1,525.00 | 11.48% | 166,438 |
| Oct 7, 2026 | 1,378.00 | 1,386.00 | 1,347.00 | 1,368.00 | 1,368.00 | -0.73% | 22,220 |
| Oct 6, 2026 | 1,428.00 | 1,436.00 | 1,350.00 | 1,378.00 | 1,378.00 | -3.50% | 59,405 |
| Oct 2, 2026 | 1,597.00 | 1,748.00 | 1,400.00 | 1,428.00 | 1,428.00 | -10.19% | 81,067 |
| Oct 1, 2026 | 1,737.00 | 1,737.00 | 1,498.00 | 1,590.00 | 1,590.00 | -3.93% | 73,776 |
| Sep 30, 2026 | 1,818.00 | 1,818.00 | 1,600.00 | 1,655.00 | 1,655.00 | -4.45% | 109,552 |
| Sep 29, 2026 | 1,814.00 | 1,819.00 | 1,715.00 | 1,732.00 | 1,732.00 | 0.23% | 33,722 |
| Sep 28, 2026 | 1,708.00 | 1,750.00 | 1,708.00 | 1,728.00 | 1,728.00 | 1.35% | 37,642 |
| Sep 23, 2026 | 1,709.00 | 1,709.00 | 1,681.00 | 1,705.00 | 1,705.00 | -0.12% | 43,367 |
| Sep 22, 2026 | 1,696.00 | 1,709.00 | 1,658.00 | 1,707.00 | 1,707.00 | 1.25% | 47,023 |
| Sep 21, 2026 | 1,702.00 | 1,728.00 | 1,673.00 | 1,686.00 | 1,686.00 | -0.94% | 23,309 |
| Sep 18, 2026 | 1,689.00 | 1,765.00 | 1,657.00 | 1,702.00 | 1,702.00 | 1.92% | 18,283 |
| Sep 17, 2026 | 1,699.00 | 1,699.00 | 1,631.00 | 1,670.00 | 1,670.00 | -1.07% | 8,659 |
| Sep 16, 2026 | 1,639.00 | 1,699.00 | 1,576.00 | 1,688.00 | 1,688.00 | 1.38% | 13,278 |
| Sep 15, 2026 | 1,673.00 | 1,684.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.48% | 16,944 |
| Sep 14, 2026 | 1,731.00 | 1,760.00 | 1,670.00 | 1,673.00 | 1,673.00 | -3.13% | 75,096 |
| Sep 11, 2026 | 1,718.00 | 1,750.00 | 1,700.00 | 1,727.00 | 1,727.00 | 1.23% | 81,437 |
| Sep 10, 2026 | 1,719.00 | 1,775.00 | 1,680.00 | 1,706.00 | 1,706.00 | -0.81% | 19,744 |
| Sep 9, 2026 | 1,713.00 | 1,766.00 | 1,691.00 | 1,720.00 | 1,720.00 | -0.64% | 51,092 |
| Sep 8, 2026 | 1,783.00 | 1,783.00 | 1,711.00 | 1,731.00 | 1,731.00 | -2.37% | 19,392 |
| Sep 7, 2026 | 1,747.00 | 1,775.00 | 1,724.00 | 1,773.00 | 1,773.00 | 1.49% | 27,312 |
| Sep 4, 2026 | 1,700.00 | 1,785.00 | 1,661.00 | 1,747.00 | 1,747.00 | 1.63% | 61,932 |
| Sep 3, 2026 | 1,728.00 | 1,774.00 | 1,700.00 | 1,719.00 | 1,719.00 | -0.52% | 53,891 |
| Sep 2, 2026 | 1,741.00 | 1,799.00 | 1,722.00 | 1,728.00 | 1,728.00 | -0.75% | 22,521 |
| Sep 1, 2026 | 1,735.00 | 1,874.00 | 1,735.00 | 1,741.00 | 1,741.00 | 0.52% | 93,601 |
| Aug 31, 2026 | 1,736.00 | 1,770.00 | 1,712.00 | 1,732.00 | 1,732.00 | -0.40% | 37,492 |
| Aug 28, 2026 | 1,753.00 | 1,839.00 | 1,691.00 | 1,739.00 | 1,739.00 | -0.80% | 105,579 |
| Aug 27, 2026 | 1,810.00 | 1,810.00 | 1,747.00 | 1,753.00 | 1,753.00 | -3.15% | 42,231 |
| Aug 26, 2026 | 1,836.00 | 1,900.00 | 1,784.00 | 1,810.00 | 1,810.00 | -1.42% | 54,620 |
| Aug 25, 2026 | 1,835.00 | 1,864.00 | 1,776.00 | 1,836.00 | 1,836.00 | 0.49% | 51,750 |
| Aug 24, 2026 | 1,899.00 | 1,899.00 | 1,804.00 | 1,827.00 | 1,827.00 | -3.79% | 55,599 |
| Aug 21, 2026 | 2,000.00 | 2,005.00 | 1,820.00 | 1,899.00 | 1,899.00 | -3.95% | 76,889 |
| Aug 20, 2026 | 1,999.00 | 2,050.00 | 1,930.00 | 1,977.00 | 1,977.00 | -0.55% | 81,786 |
| Aug 19, 2026 | 2,060.00 | 2,060.00 | 1,926.00 | 1,988.00 | 1,988.00 | -1.83% | 67,532 |
| Aug 18, 2026 | 2,065.00 | 2,075.00 | 1,911.00 | 2,025.00 | 2,025.00 | -1.94% | 145,017 |
| Aug 14, 2026 | 2,390.00 | 2,390.00 | 1,966.00 | 2,065.00 | 2,065.00 | -21.78% | 463,816 |
| Aug 12, 2026 | 2,700.00 | 2,730.00 | 2,595.00 | 2,640.00 | 2,640.00 | -2.22% | 66,997 |
| Aug 11, 2026 | 2,805.00 | 2,805.00 | 2,635.00 | 2,700.00 | 2,700.00 | -3.74% | 98,283 |
| Aug 10, 2026 | 2,805.00 | 2,835.00 | 2,760.00 | 2,805.00 | 2,805.00 | - | 16,345 |
| Aug 7, 2026 | 2,990.00 | 2,990.00 | 2,775.00 | 2,805.00 | 2,805.00 | -3.77% | 53,383 |