DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea · Delayed Price · Currency is KRW 811.00
+14.00 (1.76%)
Last updated: Apr 16, 2026, 12:57 PM KST
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 808.00 | 808.00 | 775.00 | 797.00 | 797.00 | 2.18% | 209,635 |
| Apr 14, 2026 | 774.00 | 783.00 | 771.00 | 780.00 | 780.00 | 1.04% | 96,823 |
| Apr 13, 2026 | 780.00 | 780.00 | 753.00 | 772.00 | 772.00 | -0.64% | 49,753 |
| Apr 10, 2026 | 770.00 | 786.00 | 766.00 | 777.00 | 777.00 | 0.91% | 96,883 |
| Apr 9, 2026 | 784.00 | 800.00 | 763.00 | 770.00 | 770.00 | -1.79% | 72,306 |
| Apr 8, 2026 | 790.00 | 810.00 | 769.00 | 784.00 | 784.00 | 1.42% | 156,309 |
| Apr 7, 2026 | 750.00 | 788.00 | 750.00 | 773.00 | 773.00 | 0.52% | 123,330 |
| Apr 6, 2026 | 767.00 | 800.00 | 752.00 | 769.00 | 769.00 | 0.13% | 71,724 |
| Apr 3, 2026 | 775.00 | 791.00 | 759.00 | 768.00 | 768.00 | 0.13% | 97,424 |
| Apr 2, 2026 | 810.00 | 810.00 | 753.00 | 767.00 | 767.00 | -1.41% | 110,584 |
| Apr 1, 2026 | 765.00 | 790.00 | 765.00 | 778.00 | 778.00 | 2.77% | 111,900 |
| Mar 31, 2026 | 800.00 | 822.00 | 752.00 | 757.00 | 757.00 | -2.70% | 51,078 |
| Mar 30, 2026 | 785.00 | 785.00 | 750.00 | 778.00 | 778.00 | -0.89% | 48,011 |
| Mar 27, 2026 | 800.00 | 800.00 | 772.00 | 785.00 | 785.00 | - | 61,982 |
| Mar 26, 2026 | 780.00 | 800.00 | 768.00 | 785.00 | 785.00 | 0.64% | 90,696 |
| Mar 25, 2026 | 777.00 | 801.00 | 777.00 | 780.00 | 780.00 | 0.91% | 43,560 |
| Mar 24, 2026 | 793.00 | 793.00 | 763.00 | 773.00 | 773.00 | 2.38% | 75,682 |
| Mar 23, 2026 | 793.00 | 794.00 | 750.00 | 755.00 | 755.00 | -5.63% | 243,672 |
| Mar 20, 2026 | 810.00 | 810.00 | 794.00 | 800.00 | 800.00 | 0.50% | 54,611 |
| Mar 19, 2026 | 798.00 | 801.00 | 791.00 | 796.00 | 796.00 | -1.24% | 37,886 |
| Mar 18, 2026 | 779.00 | 810.00 | 779.00 | 806.00 | 806.00 | 3.47% | 108,786 |
| Mar 17, 2026 | 783.00 | 813.00 | 773.00 | 779.00 | 779.00 | 0.78% | 120,155 |
| Mar 16, 2026 | 771.00 | 781.00 | 765.00 | 773.00 | 773.00 | -0.64% | 29,088 |
| Mar 13, 2026 | 771.00 | 779.00 | 758.00 | 778.00 | 778.00 | - | 122,138 |
| Mar 12, 2026 | 777.00 | 799.00 | 767.00 | 778.00 | 778.00 | 0.26% | 62,483 |
| Mar 11, 2026 | 777.00 | 817.00 | 764.00 | 776.00 | 776.00 | - | 172,609 |
| Mar 10, 2026 | 750.00 | 800.00 | 738.00 | 776.00 | 776.00 | 4.30% | 94,138 |
| Mar 9, 2026 | 782.00 | 782.00 | 715.00 | 744.00 | 744.00 | -6.30% | 307,382 |
| Mar 6, 2026 | 746.00 | 817.00 | 746.00 | 794.00 | 794.00 | -1.12% | 209,787 |
| Mar 5, 2026 | 766.00 | 803.00 | 760.00 | 803.00 | 803.00 | 9.40% | 143,528 |
| Mar 4, 2026 | 779.00 | 790.00 | 706.00 | 734.00 | 734.00 | -6.62% | 305,076 |
| Mar 3, 2026 | 810.00 | 817.00 | 785.00 | 786.00 | 786.00 | -3.79% | 102,229 |
| Feb 27, 2026 | 803.00 | 832.00 | 787.00 | 817.00 | 817.00 | 1.74% | 204,521 |
| Feb 26, 2026 | 799.00 | 803.00 | 795.00 | 803.00 | 803.00 | 0.50% | 90,984 |
| Feb 25, 2026 | 802.00 | 814.00 | 798.00 | 799.00 | 799.00 | -0.37% | 64,344 |
| Feb 24, 2026 | 802.00 | 810.00 | 794.00 | 802.00 | 802.00 | - | 117,915 |
| Feb 23, 2026 | 813.00 | 814.00 | 800.00 | 802.00 | 802.00 | -1.35% | 50,131 |
| Feb 20, 2026 | 802.00 | 831.00 | 799.00 | 813.00 | 813.00 | 1.37% | 204,033 |
| Feb 19, 2026 | 778.00 | 809.00 | 778.00 | 802.00 | 802.00 | 3.08% | 145,977 |
| Feb 13, 2026 | 797.00 | 797.00 | 758.00 | 778.00 | 778.00 | -2.38% | 399,212 |
| Feb 12, 2026 | 806.00 | 808.00 | 795.00 | 797.00 | 797.00 | -1.12% | 60,906 |
| Feb 11, 2026 | 811.00 | 814.00 | 797.00 | 806.00 | 806.00 | -0.62% | 68,433 |
| Feb 10, 2026 | 792.00 | 818.00 | 792.00 | 811.00 | 811.00 | 2.40% | 54,975 |
| Feb 9, 2026 | 791.00 | 811.00 | 777.00 | 792.00 | 792.00 | -0.50% | 66,462 |
| Feb 6, 2026 | 802.00 | 802.00 | 772.00 | 796.00 | 796.00 | -0.75% | 144,164 |
| Feb 5, 2026 | 823.00 | 880.00 | 800.00 | 802.00 | 802.00 | -2.55% | 131,086 |
| Feb 4, 2026 | 823.00 | 836.00 | 817.00 | 823.00 | 823.00 | 0.37% | 58,113 |
| Feb 3, 2026 | 815.00 | 869.00 | 815.00 | 820.00 | 820.00 | 0.24% | 79,809 |
| Feb 2, 2026 | 842.00 | 846.00 | 800.00 | 818.00 | 818.00 | -3.65% | 73,788 |
| Jan 30, 2026 | 867.00 | 867.00 | 840.00 | 849.00 | 849.00 | -2.08% | 102,873 |