Skip to main content
logo
DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,955.00
-60.00 (-1.99%)
Jun 2, 2026, 3:30 PM KST

DAEWON Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20263,835.004,000.003,760.003,845.003,845.000.13%14,411
Apr 3, 20263,875.003,955.003,795.003,840.003,840.000.13%19,745
Apr 2, 20264,050.004,050.003,765.003,835.003,835.00-1.41%22,117
Apr 1, 20263,825.003,950.003,825.003,890.003,890.002.77%22,384
Mar 31, 20264,000.004,110.003,760.003,785.003,785.00-2.70%10,227
Mar 30, 20263,925.003,925.003,750.003,890.003,890.00-0.89%9,602
Mar 27, 20264,000.004,000.003,860.003,925.003,925.00-12,396
Mar 26, 20263,900.004,000.003,840.003,925.003,925.000.64%18,139
Mar 25, 20263,885.004,005.003,885.003,900.003,900.000.91%8,712
Mar 24, 20263,965.003,965.003,815.003,865.003,865.002.38%15,136
Mar 23, 20263,965.003,970.003,750.003,775.003,775.00-5.63%48,743
Mar 20, 20264,050.004,050.003,970.004,000.004,000.000.50%10,922
Mar 19, 20263,990.004,005.003,955.003,980.003,980.00-1.24%7,577
Mar 18, 20263,895.004,050.003,895.004,030.004,030.003.47%21,779
Mar 17, 20263,915.004,065.003,865.003,895.003,895.000.78%24,034
Mar 16, 20263,855.003,905.003,825.003,865.003,865.00-0.64%5,817
Mar 13, 20263,855.003,895.003,790.003,890.003,890.00-24,427
Mar 12, 20263,885.003,995.003,835.003,890.003,890.000.26%12,578
Mar 11, 20263,885.004,085.003,820.003,880.003,880.00-35,520
Mar 10, 20263,750.004,000.003,690.003,880.003,880.004.30%19,163
Mar 9, 20263,910.003,910.003,575.003,720.003,720.00-6.30%61,616
Mar 6, 20263,730.004,085.003,730.003,970.003,970.00-1.12%41,957
Mar 5, 20263,830.004,015.003,800.004,015.004,015.009.40%28,706
Mar 4, 20263,895.003,950.003,530.003,670.003,670.00-6.62%61,289
Mar 3, 20264,050.004,085.003,925.003,930.003,930.00-3.79%20,449
Feb 27, 20264,015.004,160.003,935.004,085.004,085.001.74%41,032
Feb 26, 20263,995.004,015.003,975.004,015.004,015.000.50%18,197
Feb 25, 20264,010.004,070.003,990.003,995.003,995.00-0.37%13,249
Feb 24, 20264,010.004,050.003,970.004,010.004,010.00-23,583