DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 1,430.00
-160.00 (-10.06%)
At close: Oct 2, 2026
DAEWON Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,597.00 | 1,748.00 | 1,400.00 | 1,437.00 | 1,437.00 | -9.62% | 78,081 |
| 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 |
| Aug 6, 2026 | 2,900.00 | 2,935.00 | 2,855.00 | 2,915.00 | 2,915.00 | 0.69% | 10,783 |
| 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% | 7,168 |
| 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% | 11,140 |
| 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 |