DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 1,719.00
-9.00 (-0.52%)
At close: Sep 3, 2026
DAEWON Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,741.00 | 1,799.00 | 1,722.00 | 1,728.00 | 1,728.00 | -0.75% | 22,496 |
| 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% | 105,577 |
| Aug 27, 2026 | 1,810.00 | 1,810.00 | 1,747.00 | 1,753.00 | 1,753.00 | -3.15% | 42,222 |
| Aug 26, 2026 | 1,836.00 | 1,900.00 | 1,784.00 | 1,810.00 | 1,810.00 | -1.42% | 54,593 |
| Aug 25, 2026 | 1,835.00 | 1,864.00 | 1,776.00 | 1,836.00 | 1,836.00 | 0.49% | 51,742 |
| Aug 24, 2026 | 1,899.00 | 1,899.00 | 1,804.00 | 1,827.00 | 1,827.00 | -3.79% | 55,585 |
| Aug 21, 2026 | 2,000.00 | 2,005.00 | 1,820.00 | 1,899.00 | 1,899.00 | -3.95% | 76,885 |
| Aug 20, 2026 | 1,999.00 | 2,050.00 | 1,930.00 | 1,977.00 | 1,977.00 | -0.55% | 80,099 |
| Aug 19, 2026 | 2,060.00 | 2,060.00 | 1,926.00 | 1,988.00 | 1,988.00 | -1.83% | 67,528 |
| Aug 18, 2026 | 2,065.00 | 2,075.00 | 1,911.00 | 2,025.00 | 2,025.00 | -1.94% | 144,884 |
| 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% | 98,281 |
| Aug 10, 2026 | 2,805.00 | 2,835.00 | 2,760.00 | 2,805.00 | 2,805.00 | - | 16,343 |
| Aug 7, 2026 | 2,990.00 | 2,990.00 | 2,775.00 | 2,805.00 | 2,805.00 | -3.77% | 53,382 |
| Aug 6, 2026 | 2,900.00 | 2,935.00 | 2,855.00 | 2,915.00 | 2,915.00 | 0.69% | 10,782 |
| Aug 5, 2026 | 2,835.00 | 2,945.00 | 2,835.00 | 2,895.00 | 2,895.00 | 2.12% | 18,964 |
| 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 |