Daewoong Co., Ltd. (KRX:003090)
South Korea
· Delayed Price · Currency is KRW 24,300
0.00 (0.00%)
At close: Dec 5, 2025
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,250.00 | 24,400.00 | 23,850.00 | 24,300.00 | 24,300.00 | - | 78,705 |
| Dec 4, 2025 | 24,000.00 | 24,700.00 | 23,750.00 | 24,300.00 | 24,300.00 | - | 73,271 |
| Dec 3, 2025 | 23,900.00 | 24,450.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1.67% | 86,362 |
| Dec 2, 2025 | 23,950.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | -0.62% | 105,401 |
| Dec 1, 2025 | 24,000.00 | 24,150.00 | 23,450.00 | 24,050.00 | 24,050.00 | 0.63% | 74,695 |
| Nov 28, 2025 | 23,900.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,900.00 | 0.84% | 81,847 |
| Nov 27, 2025 | 24,050.00 | 24,200.00 | 22,900.00 | 23,700.00 | 23,700.00 | -0.21% | 65,783 |
| Nov 26, 2025 | 22,850.00 | 24,100.00 | 22,700.00 | 23,750.00 | 23,750.00 | 5.09% | 141,955 |
| Nov 25, 2025 | 23,300.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | -1.31% | 80,786 |
| Nov 24, 2025 | 23,700.00 | 24,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.43% | 143,032 |
| Nov 21, 2025 | 22,700.00 | 23,300.00 | 22,300.00 | 23,000.00 | 23,000.00 | -1.71% | 100,785 |
| Nov 20, 2025 | 23,700.00 | 23,850.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.43% | 66,838 |
| Nov 19, 2025 | 24,200.00 | 24,200.00 | 23,050.00 | 23,500.00 | 23,500.00 | -2.08% | 128,277 |
| Nov 18, 2025 | 24,450.00 | 24,650.00 | 23,850.00 | 24,000.00 | 24,000.00 | -2.64% | 119,336 |
| Nov 17, 2025 | 25,100.00 | 25,150.00 | 24,050.00 | 24,650.00 | 24,650.00 | -0.60% | 112,615 |
| Nov 14, 2025 | 24,600.00 | 26,150.00 | 24,550.00 | 24,800.00 | 24,800.00 | -1.39% | 328,908 |
| Nov 13, 2025 | 25,300.00 | 25,450.00 | 24,850.00 | 25,150.00 | 25,150.00 | -0.20% | 203,306 |
| Nov 12, 2025 | 23,100.00 | 25,650.00 | 23,050.00 | 25,200.00 | 25,200.00 | 11.50% | 551,222 |
| Nov 11, 2025 | 23,050.00 | 23,500.00 | 22,400.00 | 22,600.00 | 22,600.00 | -0.66% | 104,708 |
| Nov 10, 2025 | 21,800.00 | 22,900.00 | 21,800.00 | 22,750.00 | 22,750.00 | 4.60% | 154,711 |
| Nov 7, 2025 | 22,100.00 | 22,150.00 | 21,100.00 | 21,750.00 | 21,750.00 | -2.90% | 139,173 |
| Nov 6, 2025 | 21,900.00 | 22,550.00 | 21,600.00 | 22,400.00 | 22,400.00 | 3.23% | 109,737 |
| Nov 5, 2025 | 22,350.00 | 22,450.00 | 21,050.00 | 21,700.00 | 21,700.00 | -2.03% | 135,433 |
| Nov 4, 2025 | 21,700.00 | 22,300.00 | 21,550.00 | 22,150.00 | 22,150.00 | 1.61% | 125,791 |
| Nov 3, 2025 | 21,750.00 | 22,250.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.69% | 93,064 |
| Oct 31, 2025 | 21,500.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.46% | 105,668 |
| Oct 30, 2025 | 22,000.00 | 22,200.00 | 21,450.00 | 21,550.00 | 21,550.00 | -2.49% | 75,706 |
| Oct 29, 2025 | 22,650.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | -2.21% | 73,200 |
| Oct 28, 2025 | 22,500.00 | 22,750.00 | 22,250.00 | 22,600.00 | 22,600.00 | 0.44% | 65,362 |
| Oct 27, 2025 | 21,800.00 | 22,800.00 | 21,800.00 | 22,500.00 | 22,500.00 | 3.45% | 121,786 |
| Oct 24, 2025 | 21,950.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,750.00 | -0.23% | 61,953 |
| Oct 23, 2025 | 22,200.00 | 22,300.00 | 21,750.00 | 21,800.00 | 21,800.00 | -2.68% | 51,705 |
| Oct 22, 2025 | 21,900.00 | 22,450.00 | 21,650.00 | 22,400.00 | 22,400.00 | 1.82% | 50,782 |
| Oct 21, 2025 | 22,300.00 | 22,450.00 | 21,500.00 | 22,000.00 | 22,000.00 | -1.12% | 73,043 |
| Oct 20, 2025 | 21,500.00 | 22,450.00 | 21,500.00 | 22,250.00 | 22,250.00 | 3.49% | 72,994 |
| Oct 17, 2025 | 21,800.00 | 21,950.00 | 21,350.00 | 21,500.00 | 21,500.00 | -1.83% | 81,400 |
| Oct 16, 2025 | 21,950.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,900.00 | -0.23% | 89,179 |
| Oct 15, 2025 | 21,000.00 | 21,950.00 | 21,000.00 | 21,950.00 | 21,950.00 | 5.02% | 90,684 |
| Oct 14, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 20,900.00 | 20,900.00 | -2.56% | 85,348 |
| Oct 13, 2025 | 21,400.00 | 21,450.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.69% | 74,677 |
| Oct 10, 2025 | 21,700.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,600.00 | -0.92% | 60,118 |
| Oct 2, 2025 | 21,950.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.23% | 100,754 |
| Oct 1, 2025 | 22,150.00 | 22,850.00 | 21,700.00 | 21,850.00 | 21,850.00 | -0.46% | 89,811 |
| Sep 30, 2025 | 22,200.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | -1.13% | 74,052 |
| Sep 29, 2025 | 22,050.00 | 22,200.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.68% | 67,965 |
| Sep 26, 2025 | 22,200.00 | 22,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | -3.08% | 125,585 |
| Sep 25, 2025 | 23,350.00 | 23,350.00 | 22,700.00 | 22,750.00 | 22,750.00 | -2.78% | 102,927 |
| Sep 24, 2025 | 24,800.00 | 24,800.00 | 23,000.00 | 23,400.00 | 23,400.00 | -6.77% | 297,850 |
| Sep 23, 2025 | 25,100.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 1.21% | 128,443 |
| Sep 22, 2025 | 24,400.00 | 24,800.00 | 24,100.00 | 24,800.00 | 24,800.00 | 4.42% | 187,228 |
| Sep 19, 2025 | 24,050.00 | 24,300.00 | 23,500.00 | 23,750.00 | 23,750.00 | -1.66% | 131,032 |
| Sep 18, 2025 | 25,100.00 | 25,500.00 | 24,100.00 | 24,150.00 | 24,150.00 | -4.55% | 178,771 |
| Sep 17, 2025 | 25,450.00 | 25,450.00 | 24,700.00 | 25,300.00 | 25,300.00 | 0.60% | 177,934 |
| Sep 16, 2025 | 24,600.00 | 25,650.00 | 24,500.00 | 25,150.00 | 25,150.00 | 2.86% | 216,852 |
| Sep 15, 2025 | 23,900.00 | 24,900.00 | 23,700.00 | 24,450.00 | 24,450.00 | 1.66% | 153,175 |
| Sep 12, 2025 | 24,100.00 | 24,150.00 | 23,600.00 | 24,050.00 | 24,050.00 | - | 100,630 |
| Sep 11, 2025 | 24,600.00 | 24,600.00 | 23,750.00 | 24,050.00 | 24,050.00 | -2.24% | 117,352 |
| Sep 10, 2025 | 24,800.00 | 25,100.00 | 23,750.00 | 24,600.00 | 24,600.00 | 0.61% | 135,198 |
| Sep 9, 2025 | 24,100.00 | 24,800.00 | 23,700.00 | 24,450.00 | 24,450.00 | 1.45% | 137,867 |
| Sep 8, 2025 | 24,600.00 | 24,600.00 | 23,700.00 | 24,100.00 | 24,100.00 | -1.23% | 79,286 |
| Sep 5, 2025 | 24,250.00 | 24,750.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.62% | 134,208 |
| Sep 4, 2025 | 24,050.00 | 24,400.00 | 23,600.00 | 24,250.00 | 24,250.00 | 0.83% | 120,408 |
| Sep 3, 2025 | 23,350.00 | 24,100.00 | 23,150.00 | 24,050.00 | 24,050.00 | 2.78% | 132,327 |
| Sep 2, 2025 | 24,100.00 | 24,100.00 | 23,000.00 | 23,400.00 | 23,400.00 | -2.70% | 178,367 |
| Sep 1, 2025 | 24,650.00 | 24,850.00 | 23,650.00 | 24,050.00 | 24,050.00 | -2.63% | 162,889 |
| Aug 29, 2025 | 25,100.00 | 26,150.00 | 24,500.00 | 24,700.00 | 24,700.00 | 2.92% | 529,350 |
| Aug 28, 2025 | 22,200.00 | 24,200.00 | 21,950.00 | 24,000.00 | 24,000.00 | 7.38% | 439,287 |
| Aug 27, 2025 | 21,900.00 | 22,450.00 | 21,650.00 | 22,350.00 | 22,350.00 | 2.05% | 85,363 |
| Aug 26, 2025 | 21,800.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.23% | 91,405 |
| Aug 25, 2025 | 21,350.00 | 22,050.00 | 21,300.00 | 21,950.00 | 21,950.00 | 3.78% | 98,050 |
| Aug 22, 2025 | 21,200.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | -1.40% | 72,267 |
| Aug 21, 2025 | 21,300.00 | 21,650.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.23% | 73,228 |
| Aug 20, 2025 | 21,600.00 | 21,750.00 | 21,100.00 | 21,400.00 | 21,400.00 | -2.51% | 116,176 |
| Aug 19, 2025 | 22,150.00 | 22,300.00 | 21,650.00 | 21,950.00 | 21,950.00 | -0.45% | 76,426 |
| Aug 18, 2025 | 22,450.00 | 22,550.00 | 22,000.00 | 22,050.00 | 22,050.00 | -1.78% | 92,925 |
| Aug 14, 2025 | 22,600.00 | 22,750.00 | 22,100.00 | 22,450.00 | 22,450.00 | -0.22% | 171,360 |
| Aug 13, 2025 | 25,000.00 | 25,200.00 | 22,250.00 | 22,500.00 | 22,500.00 | 4.41% | 770,299 |
| Aug 12, 2025 | 21,900.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,550.00 | -2.49% | 81,658 |
| Aug 11, 2025 | 22,200.00 | 22,400.00 | 21,600.00 | 22,100.00 | 22,100.00 | -0.45% | 116,043 |
| Aug 8, 2025 | 22,000.00 | 22,200.00 | 21,650.00 | 22,200.00 | 22,200.00 | 0.68% | 95,378 |
| Aug 7, 2025 | 22,300.00 | 22,350.00 | 21,700.00 | 22,050.00 | 22,050.00 | -0.90% | 110,698 |
| Aug 6, 2025 | 22,000.00 | 22,300.00 | 21,550.00 | 22,250.00 | 22,250.00 | 0.23% | 86,018 |
| Aug 5, 2025 | 22,800.00 | 22,850.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.45% | 87,532 |
| Aug 4, 2025 | 22,200.00 | 22,300.00 | 21,850.00 | 22,100.00 | 22,100.00 | 0.45% | 62,385 |
| Aug 1, 2025 | 23,100.00 | 23,100.00 | 21,950.00 | 22,000.00 | 22,000.00 | -5.78% | 155,436 |
| Jul 31, 2025 | 23,600.00 | 24,300.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.89% | 79,195 |
| Jul 30, 2025 | 24,450.00 | 24,600.00 | 23,750.00 | 23,800.00 | 23,800.00 | -2.26% | 78,464 |
| Jul 29, 2025 | 24,400.00 | 24,650.00 | 24,000.00 | 24,350.00 | 24,350.00 | 2.74% | 137,821 |
| Jul 28, 2025 | 24,550.00 | 24,850.00 | 23,300.00 | 23,700.00 | 23,700.00 | -3.46% | 99,890 |
| Jul 25, 2025 | 25,000.00 | 25,500.00 | 24,250.00 | 24,550.00 | 24,550.00 | -2.77% | 109,899 |
| Jul 24, 2025 | 25,800.00 | 26,300.00 | 25,050.00 | 25,250.00 | 25,250.00 | -1.56% | 97,313 |
| Jul 23, 2025 | 25,800.00 | 26,300.00 | 25,350.00 | 25,650.00 | 25,650.00 | 0.39% | 95,700 |
| Jul 22, 2025 | 25,850.00 | 26,000.00 | 25,250.00 | 25,550.00 | 25,550.00 | 1.19% | 130,185 |
| Jul 21, 2025 | 26,250.00 | 26,550.00 | 25,150.00 | 25,250.00 | 25,250.00 | -3.44% | 163,036 |
| Jul 18, 2025 | 27,050.00 | 27,100.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.79% | 130,917 |
| Jul 17, 2025 | 27,300.00 | 27,500.00 | 26,650.00 | 26,900.00 | 26,900.00 | -1.82% | 145,150 |
| Jul 16, 2025 | 27,800.00 | 27,950.00 | 27,250.00 | 27,400.00 | 27,400.00 | -0.18% | 125,405 |
| Jul 15, 2025 | 27,650.00 | 27,850.00 | 27,050.00 | 27,450.00 | 27,450.00 | -2.14% | 148,546 |
| Jul 14, 2025 | 28,300.00 | 28,300.00 | 27,450.00 | 28,050.00 | 28,050.00 | 2.19% | 166,773 |
| Jul 11, 2025 | 28,800.00 | 28,850.00 | 27,300.00 | 27,450.00 | 27,450.00 | -1.61% | 272,041 |