Daewoong Co., Ltd. (KRX:003090)
South Korea
· Delayed Price · Currency is KRW 22,800
-150 (-0.65%)
Last updated: Apr 29, 2026, 1:40 PM KST
Daewoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23,200.00 | 23,200.00 | 22,800.00 | 22,800.00 | - | -0.65% | 32,683 |
| Apr 28, 2026 | 23,350.00 | 23,350.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.08% | 62,712 |
| Apr 27, 2026 | 23,300.00 | 23,400.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.65% | 55,055 |
| Apr 24, 2026 | 22,850.00 | 23,300.00 | 22,850.00 | 23,050.00 | 23,050.00 | 1.10% | 63,287 |
| Apr 23, 2026 | 23,300.00 | 23,400.00 | 22,500.00 | 22,800.00 | 22,800.00 | -0.22% | 82,516 |
| Apr 22, 2026 | 23,000.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.87% | 42,279 |
| Apr 21, 2026 | 23,450.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | -1.28% | 68,863 |
| Apr 20, 2026 | 23,850.00 | 23,850.00 | 23,300.00 | 23,350.00 | 23,350.00 | -2.10% | 39,790 |
| Apr 17, 2026 | 23,750.00 | 24,200.00 | 23,550.00 | 23,850.00 | 23,850.00 | 0.21% | 66,039 |
| Apr 16, 2026 | 23,750.00 | 23,900.00 | 23,300.00 | 23,800.00 | 23,800.00 | 1.71% | 86,354 |
| Apr 15, 2026 | 22,950.00 | 23,400.00 | 22,750.00 | 23,400.00 | 23,400.00 | 4.93% | 99,337 |
| Apr 14, 2026 | 22,450.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,300.00 | 0.68% | 56,911 |
| Apr 13, 2026 | 21,800.00 | 22,350.00 | 21,700.00 | 22,150.00 | 22,150.00 | -1.12% | 65,649 |
| Apr 10, 2026 | 22,400.00 | 22,800.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.90% | 67,369 |
| Apr 9, 2026 | 22,650.00 | 22,800.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.99% | 75,837 |
| Apr 8, 2026 | 22,900.00 | 23,250.00 | 22,500.00 | 22,650.00 | 22,650.00 | 3.19% | 107,348 |
| Apr 7, 2026 | 22,650.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | -2.88% | 82,082 |
| Apr 6, 2026 | 22,700.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | -0.22% | 49,286 |
| Apr 3, 2026 | 23,100.00 | 23,350.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.66% | 72,781 |
| Apr 2, 2026 | 24,700.00 | 24,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | -8.06% | 193,246 |
| Apr 1, 2026 | 24,250.00 | 24,950.00 | 23,900.00 | 24,800.00 | 24,800.00 | 6.44% | 88,226 |
| Mar 31, 2026 | 23,850.00 | 24,250.00 | 23,050.00 | 23,300.00 | 23,300.00 | -3.52% | 90,185 |
| Mar 30, 2026 | 23,700.00 | 24,250.00 | 23,400.00 | 24,150.00 | 24,150.00 | -2.82% | 68,120 |
| Mar 27, 2026 | 23,950.00 | 24,950.00 | 23,600.00 | 24,850.00 | 24,850.00 | 1.64% | 78,192 |
| Mar 26, 2026 | 24,500.00 | 25,500.00 | 24,200.00 | 24,450.00 | 24,450.00 | 0.62% | 100,400 |
| Mar 25, 2026 | 24,000.00 | 24,500.00 | 23,950.00 | 24,300.00 | 24,300.00 | 2.97% | 63,774 |
| Mar 24, 2026 | 23,800.00 | 23,850.00 | 23,050.00 | 23,600.00 | 23,600.00 | 2.39% | 64,678 |
| Mar 23, 2026 | 23,850.00 | 24,000.00 | 22,750.00 | 23,050.00 | 23,050.00 | -6.30% | 108,279 |
| Mar 20, 2026 | 23,700.00 | 25,000.00 | 23,700.00 | 24,600.00 | 24,600.00 | 4.02% | 93,383 |
| Mar 19, 2026 | 23,750.00 | 23,800.00 | 23,450.00 | 23,650.00 | 23,650.00 | -2.27% | 57,176 |
| Mar 18, 2026 | 24,550.00 | 24,675.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.21% | 87,986 |
| Mar 17, 2026 | 23,600.00 | 24,450.00 | 23,550.00 | 24,150.00 | 24,150.00 | 4.09% | 75,027 |
| Mar 16, 2026 | 23,800.00 | 24,075.00 | 23,050.00 | 23,200.00 | 23,200.00 | -2.52% | 70,619 |
| Mar 13, 2026 | 23,400.00 | 24,400.00 | 23,100.00 | 23,800.00 | 23,800.00 | -1.45% | 107,252 |
| Mar 12, 2026 | 24,300.00 | 24,650.00 | 23,750.00 | 24,150.00 | 24,150.00 | -2.23% | 158,762 |
| Mar 11, 2026 | 23,750.00 | 25,900.00 | 23,750.00 | 24,700.00 | 24,700.00 | 7.16% | 208,381 |
| Mar 10, 2026 | 22,900.00 | 23,350.00 | 22,600.00 | 23,050.00 | 23,050.00 | 4.30% | 85,631 |
| 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 |