Skip to main content
logo
DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,335.00
+180.00 (5.71%)
Last updated: Jul 15, 2026, 10:47 AM KST

DAEWON Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20263,305.003,660.003,140.003,155.003,155.00-7.61%166,072
Jul 13, 20263,210.004,145.003,210.003,415.003,415.007.05%1,038,526
Jul 10, 20262,955.003,240.002,895.003,190.003,190.007.41%55,155
Jul 9, 20263,000.003,010.002,860.002,970.002,970.002.24%28,398
Jul 8, 20262,995.002,995.002,800.002,905.002,905.00-0.17%13,830
Jul 7, 20263,030.003,130.002,845.002,910.002,910.00-5.98%92,912
Jul 6, 20262,915.003,240.002,915.003,095.003,095.006.17%104,545
Jul 3, 20262,900.003,140.002,750.002,915.002,915.002.10%28,858
Jul 2, 20262,785.002,960.002,695.002,855.002,855.002.51%46,264
Jul 1, 20262,705.002,840.002,670.002,785.002,785.003.15%53,630
Jun 30, 20262,750.002,750.002,620.002,700.002,700.00-0.55%15,967
Jun 29, 20262,645.002,790.002,645.002,715.002,715.001.50%28,741
Jun 26, 20262,745.002,750.002,600.002,675.002,675.00-2.55%34,217
Jun 25, 20262,740.002,815.002,580.002,745.002,745.000.18%47,562
Jun 24, 20262,615.002,835.002,580.002,740.002,740.00-0.54%69,106
Jun 23, 20263,320.003,330.002,755.002,755.002,755.00-16.77%117,091
Jun 22, 20263,260.004,145.003,200.003,310.003,310.003.76%1,009,566
Jun 19, 20263,890.004,195.003,105.003,190.003,190.00-19.14%447,239
Jun 18, 20263,035.003,945.002,905.003,945.003,945.0029.98%435,030
Jun 17, 20262,865.003,270.002,800.003,035.003,035.006.49%146,525
Jun 16, 20262,930.002,965.002,850.002,850.002,850.00-2.73%14,962
Jun 15, 20262,820.003,045.002,820.002,930.002,930.004.27%39,495
Jun 12, 20262,795.002,850.002,785.002,810.002,810.000.72%15,084
Jun 11, 20262,855.002,855.002,725.002,790.002,790.00-1.76%15,865
Jun 10, 20262,855.002,855.002,695.002,840.002,840.00-15,398
Jun 9, 20262,975.003,200.002,800.002,840.002,840.00-4.38%81,181
Jun 8, 20262,800.003,175.002,800.002,970.002,970.00-7.04%31,981
Jun 5, 20263,035.003,460.002,975.003,195.003,195.004.75%37,074
Jun 4, 20262,960.003,195.002,960.003,050.003,050.003.21%24,541
Jun 2, 20262,990.003,010.002,795.002,955.002,955.00-1.99%46,288
Jun 1, 20263,560.003,560.002,965.003,015.003,015.00-5.63%53,441
May 29, 20263,625.003,625.002,940.003,195.003,195.00-10.50%64,865
May 28, 20263,565.003,655.003,405.003,570.003,570.00-0.28%24,864
May 27, 20263,690.003,690.003,380.003,580.003,580.00-2.98%62,163
May 26, 20263,745.003,785.003,690.003,690.003,690.00-1.20%40,824
May 22, 20264,010.004,040.003,690.003,735.003,735.00-8.46%86,080
May 21, 20264,310.004,600.004,000.004,080.004,080.00-9.93%120,284
Apr 23, 20264,930.004,930.004,500.004,530.004,530.00-0.44%179,896
Apr 22, 20264,175.004,950.004,085.004,550.004,550.009.64%391,599
Apr 21, 20264,050.004,215.004,050.004,150.004,150.002.47%50,012
Apr 20, 20264,240.004,240.003,915.004,050.004,050.00-3.23%22,296
Apr 17, 20264,075.004,220.004,050.004,185.004,185.002.70%23,997
Apr 16, 20263,985.004,115.003,960.004,075.004,075.002.26%29,056
Apr 15, 20264,040.004,040.003,875.003,985.003,985.002.18%41,927
Apr 14, 20263,870.003,915.003,855.003,900.003,900.001.04%19,573
Apr 13, 20263,900.003,900.003,765.003,860.003,860.00-0.64%9,960
Apr 10, 20263,850.003,930.003,830.003,885.003,885.000.91%19,376
Apr 9, 20263,920.004,000.003,815.003,850.003,850.00-1.79%14,461
Apr 8, 20263,950.004,050.003,845.003,920.003,920.001.42%31,280
Apr 7, 20263,750.003,940.003,750.003,865.003,865.000.52%24,667