Daewoong Co., Ltd. (KRX:003090)
South Korea
· Delayed Price · Currency is KRW 22,100
-1,500 (-6.36%)
Mar 9, 2026, 3:30 PM KST
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,200.00 | 22,650.00 | 21,750.00 | 22,100.00 | 22,100.00 | -6.36% | 134,333 |
| Mar 6, 2026 | 23,200.00 | 23,950.00 | 22,800.00 | 23,600.00 | 23,600.00 | 1.94% | 104,110 |
| Mar 5, 2026 | 23,000.00 | 23,750.00 | 22,850.00 | 23,150.00 | 23,150.00 | 4.99% | 155,334 |
| Mar 4, 2026 | 25,000.00 | 25,100.00 | 21,700.00 | 22,050.00 | 22,050.00 | -14.86% | 235,828 |
| Mar 3, 2026 | 25,850.00 | 26,900.00 | 25,700.00 | 25,900.00 | 25,900.00 | -3.90% | 157,115 |
| Feb 27, 2026 | 26,950.00 | 28,100.00 | 26,600.00 | 26,950.00 | 26,950.00 | -1.82% | 130,278 |
| Feb 26, 2026 | 28,200.00 | 28,250.00 | 27,200.00 | 27,450.00 | 27,450.00 | -5.02% | 163,548 |
| Feb 25, 2026 | 28,850.00 | 29,950.00 | 28,150.00 | 28,900.00 | 28,900.00 | 1.23% | 189,754 |
| Feb 24, 2026 | 29,200.00 | 29,300.00 | 27,500.00 | 28,550.00 | 28,550.00 | -2.73% | 204,004 |
| Feb 23, 2026 | 29,900.00 | 30,600.00 | 28,500.00 | 29,350.00 | 29,350.00 | 5.39% | 354,841 |
| Feb 20, 2026 | 27,400.00 | 28,250.00 | 27,200.00 | 27,850.00 | 27,850.00 | 2.77% | 122,106 |
| Feb 19, 2026 | 27,250.00 | 27,650.00 | 26,950.00 | 27,100.00 | 27,100.00 | 0.56% | 154,045 |
| Feb 13, 2026 | 25,400.00 | 27,500.00 | 25,400.00 | 26,950.00 | 26,950.00 | 5.27% | 340,475 |
| Feb 12, 2026 | 25,250.00 | 25,850.00 | 24,750.00 | 25,600.00 | 25,600.00 | 1.99% | 145,635 |
| Feb 11, 2026 | 26,100.00 | 26,300.00 | 24,600.00 | 25,100.00 | 25,100.00 | -4.38% | 154,530 |
| Feb 10, 2026 | 25,350.00 | 26,450.00 | 25,250.00 | 26,250.00 | 26,250.00 | 3.96% | 172,426 |
| Feb 9, 2026 | 24,200.00 | 25,300.00 | 24,050.00 | 25,250.00 | 25,250.00 | 6.54% | 166,515 |
| Feb 6, 2026 | 24,000.00 | 24,000.00 | 23,100.00 | 23,700.00 | 23,700.00 | -3.66% | 120,677 |
| Feb 5, 2026 | 24,950.00 | 25,300.00 | 24,400.00 | 24,600.00 | 24,600.00 | -3.15% | 101,249 |
| Feb 4, 2026 | 24,850.00 | 25,600.00 | 24,350.00 | 25,400.00 | 25,400.00 | 1.60% | 140,773 |
| Feb 3, 2026 | 24,000.00 | 25,000.00 | 23,700.00 | 25,000.00 | 25,000.00 | 7.76% | 181,341 |
| Feb 2, 2026 | 24,000.00 | 24,150.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.33% | 110,908 |
| Jan 30, 2026 | 23,850.00 | 24,400.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.42% | 132,082 |
| Jan 29, 2026 | 23,400.00 | 24,200.00 | 22,950.00 | 23,900.00 | 23,900.00 | 1.70% | 133,540 |
| Jan 28, 2026 | 23,550.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.64% | 88,927 |
| Jan 27, 2026 | 23,200.00 | 23,600.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.86% | 92,102 |
| Jan 26, 2026 | 22,950.00 | 23,600.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1.09% | 123,738 |
| Jan 23, 2026 | 22,100.00 | 23,050.00 | 22,100.00 | 22,900.00 | 22,900.00 | 3.62% | 150,457 |
| Jan 22, 2026 | 21,600.00 | 22,250.00 | 21,550.00 | 22,100.00 | 22,100.00 | 1.14% | 91,608 |
| Jan 21, 2026 | 21,950.00 | 22,250.00 | 21,350.00 | 21,850.00 | 21,850.00 | -1.80% | 111,411 |
| Jan 20, 2026 | 21,600.00 | 22,850.00 | 21,600.00 | 22,250.00 | 22,250.00 | 2.77% | 123,524 |
| Jan 19, 2026 | 21,700.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | 0.23% | 81,090 |
| Jan 16, 2026 | 21,850.00 | 22,100.00 | 21,450.00 | 21,600.00 | 21,600.00 | -1.82% | 123,229 |
| Jan 15, 2026 | 21,750.00 | 22,350.00 | 21,600.00 | 22,000.00 | 22,000.00 | 2.56% | 120,937 |
| Jan 14, 2026 | 21,250.00 | 21,750.00 | 20,900.00 | 21,450.00 | 21,450.00 | 2.14% | 92,136 |
| Jan 13, 2026 | 21,700.00 | 21,750.00 | 20,900.00 | 21,000.00 | 21,000.00 | -2.55% | 142,952 |
| Jan 12, 2026 | 21,550.00 | 21,800.00 | 21,250.00 | 21,550.00 | 21,550.00 | 0.23% | 56,737 |
| Jan 9, 2026 | 21,500.00 | 21,775.00 | 21,375.00 | 21,500.00 | 21,500.00 | 0.70% | 61,616 |
| Jan 8, 2026 | 21,350.00 | 21,550.00 | 21,050.00 | 21,350.00 | 21,350.00 | - | 69,289 |
| Jan 7, 2026 | 21,800.00 | 21,800.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.06% | 84,072 |
| Jan 6, 2026 | 21,700.00 | 21,900.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.69% | 82,128 |
| Jan 5, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.17% | 73,253 |
| Jan 2, 2026 | 22,100.00 | 22,250.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.95% | 100,756 |
| Dec 30, 2025 | 22,250.00 | 22,350.00 | 21,900.00 | 22,050.00 | 22,050.00 | -1.34% | 63,195 |
| Dec 29, 2025 | 22,200.00 | 22,500.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.67% | 61,761 |
| Dec 26, 2025 | 23,000.00 | 23,050.00 | 22,450.00 | 22,500.00 | 22,300.00 | -2.39% | 89,905 |
| Dec 24, 2025 | 23,800.00 | 24,000.00 | 23,000.00 | 23,050.00 | 22,845.11 | -2.95% | 698,587 |
| Dec 23, 2025 | 24,000.00 | 24,200.00 | 23,650.00 | 23,750.00 | 23,538.89 | - | 81,598 |
| Dec 22, 2025 | 24,000.00 | 24,150.00 | 23,550.00 | 23,750.00 | 23,538.89 | -0.42% | 82,901 |
| Dec 19, 2025 | 23,700.00 | 24,550.00 | 23,700.00 | 23,850.00 | 23,638.00 | 1.71% | 75,059 |
| Dec 18, 2025 | 23,300.00 | 23,900.00 | 23,000.00 | 23,450.00 | 23,241.56 | - | 83,584 |
| Dec 17, 2025 | 23,900.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,241.56 | -0.85% | 68,654 |
| Dec 16, 2025 | 23,850.00 | 24,200.00 | 23,450.00 | 23,650.00 | 23,439.78 | -0.63% | 71,750 |
| Dec 15, 2025 | 24,000.00 | 24,100.00 | 23,550.00 | 23,800.00 | 23,588.44 | -1.45% | 77,478 |
| Dec 12, 2025 | 25,150.00 | 25,200.00 | 23,900.00 | 24,150.00 | 23,935.33 | -2.82% | 105,952 |
| Dec 11, 2025 | 24,600.00 | 25,400.00 | 24,550.00 | 24,850.00 | 24,629.11 | 2.05% | 195,352 |
| Dec 10, 2025 | 24,300.00 | 25,000.00 | 24,100.00 | 24,350.00 | 24,133.56 | 0.21% | 152,374 |
| Dec 9, 2025 | 23,950.00 | 24,700.00 | 23,850.00 | 24,300.00 | 24,084.00 | 1.67% | 74,838 |
| Dec 8, 2025 | 24,350.00 | 24,600.00 | 23,850.00 | 23,900.00 | 23,687.56 | -1.65% | 75,482 |
| Dec 5, 2025 | 24,250.00 | 24,400.00 | 23,850.00 | 24,300.00 | 24,084.00 | - | 78,900 |
| Dec 4, 2025 | 24,000.00 | 24,700.00 | 23,750.00 | 24,300.00 | 24,084.00 | - | 73,271 |
| Dec 3, 2025 | 23,900.00 | 24,450.00 | 23,650.00 | 24,300.00 | 24,084.00 | 1.67% | 86,362 |
| Dec 2, 2025 | 23,950.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,687.56 | -0.62% | 113,659 |
| Dec 1, 2025 | 24,000.00 | 24,150.00 | 23,450.00 | 24,050.00 | 23,836.22 | 0.63% | 74,695 |
| Nov 28, 2025 | 23,900.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,687.56 | 0.84% | 81,847 |
| Nov 27, 2025 | 24,050.00 | 24,200.00 | 22,900.00 | 23,700.00 | 23,489.33 | -0.21% | 65,832 |
| Nov 26, 2025 | 22,850.00 | 24,100.00 | 22,700.00 | 23,750.00 | 23,538.89 | 5.09% | 141,955 |
| Nov 25, 2025 | 23,300.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,399.11 | -1.31% | 80,786 |
| Nov 24, 2025 | 23,700.00 | 24,300.00 | 22,800.00 | 22,900.00 | 22,696.44 | -0.43% | 143,032 |
| Nov 21, 2025 | 22,700.00 | 23,300.00 | 22,300.00 | 23,000.00 | 22,795.56 | -1.71% | 100,786 |
| Nov 20, 2025 | 23,700.00 | 23,850.00 | 23,400.00 | 23,400.00 | 23,192.00 | -0.43% | 66,838 |
| Nov 19, 2025 | 24,200.00 | 24,200.00 | 23,050.00 | 23,500.00 | 23,291.11 | -2.08% | 128,277 |
| Nov 18, 2025 | 24,450.00 | 24,650.00 | 23,850.00 | 24,000.00 | 23,786.67 | -2.64% | 119,336 |
| Nov 17, 2025 | 25,100.00 | 25,150.00 | 24,050.00 | 24,650.00 | 24,430.89 | -0.60% | 112,615 |
| Nov 14, 2025 | 24,600.00 | 26,150.00 | 24,550.00 | 24,800.00 | 24,579.56 | -1.39% | 328,908 |
| Nov 13, 2025 | 25,300.00 | 25,450.00 | 24,850.00 | 25,150.00 | 24,926.44 | -0.20% | 203,306 |
| Nov 12, 2025 | 23,100.00 | 25,650.00 | 23,050.00 | 25,200.00 | 24,976.00 | 11.50% | 551,222 |
| Nov 11, 2025 | 23,050.00 | 23,500.00 | 22,400.00 | 22,600.00 | 22,399.11 | -0.66% | 104,708 |
| Nov 10, 2025 | 21,800.00 | 22,900.00 | 21,800.00 | 22,750.00 | 22,547.78 | 4.60% | 154,711 |
| Nov 7, 2025 | 22,100.00 | 22,150.00 | 21,100.00 | 21,750.00 | 21,556.67 | -2.90% | 139,173 |
| Nov 6, 2025 | 21,900.00 | 22,550.00 | 21,600.00 | 22,400.00 | 22,200.89 | 3.23% | 109,737 |
| Nov 5, 2025 | 22,350.00 | 22,450.00 | 21,050.00 | 21,700.00 | 21,507.11 | -2.03% | 135,433 |
| Nov 4, 2025 | 21,700.00 | 22,300.00 | 21,550.00 | 22,150.00 | 21,953.11 | 1.61% | 125,791 |
| Nov 3, 2025 | 21,750.00 | 22,250.00 | 21,500.00 | 21,800.00 | 21,606.22 | 0.69% | 93,064 |
| Oct 31, 2025 | 21,500.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,457.56 | 0.46% | 105,668 |
| Oct 30, 2025 | 22,000.00 | 22,200.00 | 21,450.00 | 21,550.00 | 21,358.44 | -2.49% | 75,706 |
| Oct 29, 2025 | 22,650.00 | 22,650.00 | 21,850.00 | 22,100.00 | 21,903.56 | -2.21% | 73,200 |
| Oct 28, 2025 | 22,500.00 | 22,750.00 | 22,250.00 | 22,600.00 | 22,399.11 | 0.44% | 65,362 |
| Oct 27, 2025 | 21,800.00 | 22,800.00 | 21,800.00 | 22,500.00 | 22,300.00 | 3.45% | 121,786 |
| Oct 24, 2025 | 21,950.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,556.67 | -0.23% | 61,953 |
| Oct 23, 2025 | 22,200.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,606.22 | -2.68% | 51,705 |
| Oct 22, 2025 | 21,900.00 | 22,450.00 | 21,650.00 | 22,400.00 | 22,200.89 | 1.82% | 50,782 |
| Oct 21, 2025 | 22,300.00 | 22,450.00 | 21,500.00 | 22,000.00 | 21,804.44 | -1.12% | 73,043 |
| Oct 20, 2025 | 21,500.00 | 22,450.00 | 21,500.00 | 22,250.00 | 22,052.22 | 3.49% | 72,994 |
| Oct 17, 2025 | 21,800.00 | 21,950.00 | 21,350.00 | 21,500.00 | 21,308.89 | -1.83% | 81,400 |
| Oct 16, 2025 | 21,950.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,705.33 | -0.23% | 89,179 |
| Oct 15, 2025 | 21,000.00 | 21,950.00 | 21,000.00 | 21,950.00 | 21,754.89 | 5.02% | 90,684 |
| Oct 14, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 20,900.00 | 20,714.22 | -2.56% | 85,348 |
| Oct 13, 2025 | 21,400.00 | 21,450.00 | 21,000.00 | 21,450.00 | 21,259.33 | -0.69% | 74,677 |
| Oct 10, 2025 | 21,700.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,408.00 | -0.92% | 60,118 |