DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea
· Delayed Price · Currency is KRW 760.00
+16.00 (2.15%)
Mar 10, 2026, 1:53 PM KST
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 880.00 | 889.00 | 866.00 | 867.00 | 867.00 | -1.48% | 78,050 |
| Jan 28, 2026 | 880.00 | 884.00 | 878.00 | 880.00 | 880.00 | - | 56,366 |
| Jan 27, 2026 | 882.00 | 893.00 | 874.00 | 880.00 | 880.00 | -0.23% | 58,213 |
| Jan 26, 2026 | 878.00 | 908.00 | 865.00 | 882.00 | 882.00 | 0.46% | 108,545 |
| Jan 23, 2026 | 874.00 | 917.00 | 865.00 | 878.00 | 878.00 | -0.45% | 133,896 |
| Jan 22, 2026 | 899.00 | 919.00 | 862.00 | 882.00 | 882.00 | -2.00% | 141,363 |
| Jan 21, 2026 | 912.00 | 912.00 | 890.00 | 900.00 | 900.00 | -1.32% | 121,492 |
| Jan 20, 2026 | 902.00 | 929.00 | 902.00 | 912.00 | 912.00 | 0.44% | 50,858 |
| Jan 19, 2026 | 888.00 | 936.00 | 888.00 | 908.00 | 908.00 | 0.11% | 116,992 |
| Jan 16, 2026 | 907.00 | 941.00 | 906.00 | 907.00 | 907.00 | - | 119,776 |
| Jan 15, 2026 | 891.00 | 949.00 | 891.00 | 907.00 | 907.00 | 0.89% | 134,381 |
| Jan 14, 2026 | 912.00 | 916.00 | 875.00 | 899.00 | 899.00 | -1.21% | 191,258 |
| Jan 13, 2026 | 965.00 | 998.00 | 910.00 | 910.00 | 910.00 | -1.19% | 753,540 |
| Jan 12, 2026 | 905.00 | 959.00 | 900.00 | 921.00 | 921.00 | 2.33% | 168,040 |
| Jan 9, 2026 | 858.00 | 910.00 | 858.00 | 900.00 | 900.00 | 4.90% | 150,547 |
| Jan 8, 2026 | 908.00 | 908.00 | 858.00 | 858.00 | 858.00 | -3.27% | 249,637 |
| Jan 7, 2026 | 850.00 | 932.00 | 850.00 | 887.00 | 887.00 | 5.72% | 823,000 |
| Jan 6, 2026 | 840.00 | 843.00 | 818.00 | 839.00 | 839.00 | 3.20% | 222,868 |
| Jan 5, 2026 | 769.00 | 857.00 | 769.00 | 813.00 | 813.00 | 4.36% | 516,986 |
| Jan 2, 2026 | 725.00 | 797.00 | 725.00 | 779.00 | 779.00 | 7.45% | 325,931 |
| Dec 30, 2025 | 718.00 | 727.00 | 710.00 | 725.00 | 725.00 | 0.97% | 51,203 |
| Dec 29, 2025 | 729.00 | 729.00 | 712.00 | 718.00 | 718.00 | 0.28% | 18,638 |
| Dec 26, 2025 | 729.00 | 729.00 | 714.00 | 716.00 | 716.00 | -0.56% | 27,257 |
| Dec 24, 2025 | 713.00 | 725.00 | 713.00 | 720.00 | 720.00 | 0.98% | 72,099 |
| Dec 23, 2025 | 718.00 | 722.00 | 712.00 | 713.00 | 713.00 | 0.14% | 71,418 |
| Dec 22, 2025 | 711.00 | 717.00 | 708.00 | 712.00 | 712.00 | 0.14% | 94,941 |
| Dec 19, 2025 | 701.00 | 717.00 | 701.00 | 711.00 | 711.00 | 0.71% | 43,417 |
| Dec 18, 2025 | 701.00 | 713.00 | 697.00 | 706.00 | 706.00 | 0.14% | 87,040 |
| Dec 17, 2025 | 707.00 | 713.00 | 703.00 | 705.00 | 705.00 | -0.28% | 25,165 |
| Dec 16, 2025 | 736.00 | 736.00 | 702.00 | 707.00 | 707.00 | -1.39% | 55,101 |
| Dec 15, 2025 | 720.00 | 720.00 | 704.00 | 717.00 | 717.00 | 1.56% | 76,010 |
| Dec 12, 2025 | 722.00 | 722.00 | 700.00 | 706.00 | 706.00 | -0.56% | 106,073 |
| Dec 11, 2025 | 738.00 | 738.00 | 702.00 | 710.00 | 710.00 | -1.39% | 206,886 |
| Dec 10, 2025 | 719.00 | 735.00 | 712.00 | 720.00 | 720.00 | 0.56% | 86,063 |
| Dec 9, 2025 | 721.00 | 730.00 | 714.00 | 716.00 | 716.00 | -0.69% | 39,708 |
| Dec 8, 2025 | 729.00 | 756.00 | 718.00 | 721.00 | 721.00 | -1.77% | 129,655 |
| Dec 5, 2025 | 746.00 | 769.00 | 732.00 | 734.00 | 734.00 | -4.68% | 307,772 |
| Dec 4, 2025 | 712.00 | 909.00 | 712.00 | 770.00 | 770.00 | 8.30% | 3,121,629 |
| Dec 3, 2025 | 742.00 | 742.00 | 710.00 | 711.00 | 711.00 | -3.40% | 119,852 |
| Dec 2, 2025 | 758.00 | 758.00 | 735.00 | 736.00 | 736.00 | -1.47% | 52,656 |
| Dec 1, 2025 | 754.00 | 760.00 | 745.00 | 747.00 | 747.00 | -0.93% | 61,976 |
| Nov 28, 2025 | 770.00 | 770.00 | 752.00 | 754.00 | 754.00 | -2.33% | 35,307 |
| Nov 27, 2025 | 771.00 | 774.00 | 750.00 | 772.00 | 772.00 | 0.39% | 31,453 |
| Nov 26, 2025 | 790.00 | 790.00 | 757.00 | 769.00 | 769.00 | 0.52% | 20,854 |
| Nov 25, 2025 | 775.00 | 780.00 | 755.00 | 765.00 | 765.00 | -0.65% | 11,938 |
| Nov 24, 2025 | 762.00 | 778.00 | 760.00 | 770.00 | 770.00 | 0.65% | 12,650 |
| Nov 21, 2025 | 772.00 | 786.00 | 748.00 | 765.00 | 765.00 | -0.91% | 63,202 |
| Nov 20, 2025 | 776.00 | 794.00 | 770.00 | 772.00 | 772.00 | -1.15% | 26,389 |
| Nov 19, 2025 | 778.00 | 787.00 | 765.00 | 781.00 | 781.00 | -1.14% | 29,580 |
| Nov 18, 2025 | 809.00 | 809.00 | 772.00 | 790.00 | 790.00 | 0.25% | 14,520 |
| Nov 17, 2025 | 780.00 | 805.00 | 744.00 | 788.00 | 788.00 | 1.68% | 83,781 |
| Nov 14, 2025 | 797.00 | 797.00 | 769.00 | 775.00 | 775.00 | -2.02% | 40,076 |
| Nov 13, 2025 | 809.00 | 819.00 | 786.00 | 791.00 | 791.00 | -0.25% | 25,280 |
| Nov 12, 2025 | 787.00 | 815.00 | 782.00 | 793.00 | 793.00 | 0.76% | 26,884 |
| Nov 11, 2025 | 803.00 | 817.00 | 785.00 | 787.00 | 787.00 | -1.63% | 30,814 |
| Nov 10, 2025 | 790.00 | 830.00 | 782.00 | 800.00 | 800.00 | 2.43% | 104,460 |
| Nov 7, 2025 | 799.00 | 799.00 | 777.00 | 781.00 | 781.00 | -2.25% | 42,789 |
| Nov 6, 2025 | 802.00 | 829.00 | 782.00 | 799.00 | 799.00 | 1.91% | 71,267 |
| Nov 5, 2025 | 814.00 | 814.00 | 768.00 | 784.00 | 784.00 | -3.69% | 90,554 |
| Nov 4, 2025 | 819.00 | 819.00 | 807.00 | 814.00 | 814.00 | -1.69% | 77,486 |
| Nov 3, 2025 | 829.00 | 838.00 | 816.00 | 828.00 | 828.00 | 1.22% | 51,564 |
| Oct 31, 2025 | 835.00 | 845.00 | 814.00 | 818.00 | 818.00 | -2.04% | 121,067 |
| Oct 30, 2025 | 847.00 | 847.00 | 831.00 | 835.00 | 835.00 | -1.76% | 72,961 |
| Oct 29, 2025 | 831.00 | 858.00 | 831.00 | 850.00 | 850.00 | 1.92% | 99,800 |
| Oct 28, 2025 | 869.00 | 876.00 | 831.00 | 834.00 | 834.00 | -1.18% | 43,829 |
| Oct 27, 2025 | 853.00 | 865.00 | 840.00 | 844.00 | 844.00 | -0.71% | 86,667 |
| Oct 24, 2025 | 849.00 | 880.00 | 820.00 | 850.00 | 850.00 | 1.31% | 111,238 |
| Oct 23, 2025 | 867.00 | 868.00 | 820.00 | 839.00 | 839.00 | -0.24% | 107,404 |
| Oct 22, 2025 | 855.00 | 890.00 | 826.00 | 841.00 | 841.00 | -1.29% | 97,195 |
| Oct 21, 2025 | 861.00 | 865.00 | 830.00 | 852.00 | 852.00 | -0.12% | 114,826 |
| Oct 20, 2025 | 858.00 | 858.00 | 831.00 | 853.00 | 853.00 | -0.58% | 107,109 |
| Oct 17, 2025 | 884.00 | 891.00 | 852.00 | 858.00 | 858.00 | -3.92% | 251,361 |
| Oct 16, 2025 | 908.00 | 917.00 | 878.00 | 893.00 | 893.00 | -1.43% | 157,545 |
| Oct 15, 2025 | 921.00 | 930.00 | 891.00 | 906.00 | 906.00 | -1.63% | 221,920 |
| Oct 14, 2025 | 940.00 | 940.00 | 870.00 | 921.00 | 921.00 | - | 874,953 |
| Oct 13, 2025 | 851.00 | 1,000.00 | 851.00 | 921.00 | 921.00 | 8.35% | 4,504,625 |
| Oct 10, 2025 | 856.00 | 866.00 | 850.00 | 850.00 | 850.00 | -1.51% | 21,997 |