Skip to main content
DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,530.00
-20.00 (-0.44%)
Apr 27, 2026, 7:44 AM KST

DAEWON Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20264,930.004,930.004,500.004,530.004,530.00-0.44%179,312
Apr 22, 20264,175.004,950.004,085.004,550.004,550.009.64%391,599
Apr 21, 20264,050.004,215.004,050.004,150.004,150.002.47%50,012
Apr 20, 20264,240.004,240.003,915.004,050.004,050.00-3.23%22,296
Apr 17, 20264,075.004,220.004,050.004,185.004,185.002.70%23,997
Apr 16, 20263,985.004,115.003,960.004,075.004,075.002.26%29,056
Apr 15, 20264,040.004,040.003,875.003,985.003,985.002.18%41,927
Apr 14, 20263,870.003,915.003,855.003,900.003,900.001.04%19,573
Apr 13, 20263,900.003,900.003,765.003,860.003,860.00-0.64%9,960
Apr 10, 20263,850.003,930.003,830.003,885.003,885.000.91%19,376
Apr 9, 20263,920.004,000.003,815.003,850.003,850.00-1.79%14,461
Apr 8, 20263,950.004,050.003,845.003,920.003,920.001.42%31,280
Apr 7, 20263,750.003,940.003,750.003,865.003,865.000.52%24,667
Apr 6, 20263,835.004,000.003,760.003,845.003,845.000.13%14,411
Apr 3, 20263,875.003,955.003,795.003,840.003,840.000.13%19,745
Apr 2, 20264,050.004,050.003,765.003,835.003,835.00-1.41%22,117
Apr 1, 20263,825.003,950.003,825.003,890.003,890.002.77%22,384
Mar 31, 20264,000.004,110.003,760.003,785.003,785.00-2.70%10,227
Mar 30, 20263,925.003,925.003,750.003,890.003,890.00-0.89%9,602
Mar 27, 20264,000.004,000.003,860.003,925.003,925.00-12,396
Mar 26, 20263,900.004,000.003,840.003,925.003,925.000.64%18,139
Mar 25, 20263,885.004,005.003,885.003,900.003,900.000.91%8,712
Mar 24, 20263,965.003,965.003,815.003,865.003,865.002.38%15,136
Mar 23, 20263,965.003,970.003,750.003,775.003,775.00-5.63%48,743
Mar 20, 20264,050.004,050.003,970.004,000.004,000.000.50%10,922
Mar 19, 20263,990.004,005.003,955.003,980.003,980.00-1.24%7,577
Mar 18, 20263,895.004,050.003,895.004,030.004,030.003.47%21,779
Mar 17, 20263,915.004,065.003,865.003,895.003,895.000.78%24,034
Mar 16, 20263,855.003,905.003,825.003,865.003,865.00-0.64%5,817
Mar 13, 20263,855.003,895.003,790.003,890.003,890.00-24,427
Mar 12, 20263,885.003,995.003,835.003,890.003,890.000.26%12,578
Mar 11, 20263,885.004,085.003,820.003,880.003,880.00-35,520
Mar 10, 20263,750.004,000.003,690.003,880.003,880.004.30%19,163
Mar 9, 20263,910.003,910.003,575.003,720.003,720.00-6.30%61,616
Mar 6, 20263,730.004,085.003,730.003,970.003,970.00-1.12%41,957
Mar 5, 20263,830.004,015.003,800.004,015.004,015.009.40%28,706
Mar 4, 20263,895.003,950.003,530.003,670.003,670.00-6.62%61,289
Mar 3, 20264,050.004,085.003,925.003,930.003,930.00-3.79%20,449
Feb 27, 20264,015.004,160.003,935.004,085.004,085.001.74%41,032
Feb 26, 20263,995.004,015.003,975.004,015.004,015.000.50%18,197
Feb 25, 20264,010.004,070.003,990.003,995.003,995.00-0.37%13,249
Feb 24, 20264,010.004,050.003,970.004,010.004,010.00-23,583
Feb 23, 20264,065.004,070.004,000.004,010.004,010.00-1.35%10,026
Feb 20, 20264,010.004,155.003,995.004,065.004,065.001.37%40,841
Feb 19, 20263,890.004,045.003,890.004,010.004,010.003.08%30,401
Feb 13, 20263,985.003,985.003,790.003,890.003,890.00-2.38%79,867
Feb 12, 20264,030.004,040.003,975.003,985.003,985.00-1.12%12,262
Feb 11, 20264,055.004,070.003,985.004,030.004,030.00-0.62%13,686
Feb 10, 20263,960.004,090.003,960.004,055.004,055.002.40%10,995
Feb 9, 20263,955.004,055.003,885.003,960.003,960.00-0.50%13,292
Feb 6, 20264,010.004,010.003,860.003,980.003,980.00-0.75%28,838
Feb 5, 20264,115.004,400.004,000.004,010.004,010.00-2.55%26,217
Feb 4, 20264,115.004,180.004,085.004,115.004,115.000.37%11,622
Feb 3, 20264,075.004,345.004,075.004,100.004,100.000.24%16,025
Feb 2, 20264,210.004,230.004,000.004,090.004,090.00-3.65%14,757
Jan 30, 20264,335.004,335.004,200.004,245.004,245.00-2.08%20,577
Jan 29, 20264,400.004,445.004,330.004,335.004,335.00-1.48%15,732
Jan 28, 20264,400.004,420.004,390.004,400.004,400.00-11,273
Jan 27, 20264,410.004,465.004,370.004,400.004,400.00-0.23%11,644
Jan 26, 20264,390.004,540.004,325.004,410.004,410.000.46%21,772
Jan 23, 20264,370.004,585.004,325.004,390.004,390.00-0.45%26,779
Jan 22, 20264,495.004,595.004,310.004,410.004,410.00-2.00%28,272
Jan 21, 20264,560.004,560.004,450.004,500.004,500.00-1.32%24,298
Jan 20, 20264,510.004,645.004,510.004,560.004,560.000.44%10,381
Jan 19, 20264,440.004,680.004,440.004,540.004,540.000.11%23,422
Jan 16, 20264,535.004,705.004,530.004,535.004,535.00-23,962
Jan 15, 20264,455.004,745.004,455.004,535.004,535.000.89%26,892
Jan 14, 20264,560.004,580.004,375.004,495.004,495.00-1.21%38,272
Jan 13, 20264,825.004,990.004,550.004,550.004,550.00-1.19%150,710
Jan 12, 20264,525.004,795.004,500.004,605.004,605.002.33%33,777
Jan 9, 20264,290.004,550.004,290.004,500.004,500.004.90%30,156
Jan 8, 20264,540.004,540.004,290.004,290.004,290.00-3.27%49,997
Jan 7, 20264,250.004,660.004,250.004,435.004,435.005.72%164,606
Jan 6, 20264,200.004,215.004,090.004,195.004,195.003.20%44,574
Jan 5, 20263,845.004,285.003,845.004,065.004,065.004.36%103,508
Jan 2, 20263,625.003,985.003,625.003,895.003,895.007.45%65,225
Dec 30, 20253,590.003,635.003,550.003,625.003,625.000.97%10,241
Dec 29, 20253,645.003,645.003,560.003,590.003,590.000.28%3,730
Dec 26, 20253,645.003,645.003,570.003,580.003,580.00-0.56%5,451
Dec 24, 20253,565.003,625.003,565.003,600.003,600.000.98%14,419
Dec 23, 20253,590.003,610.003,560.003,565.003,565.000.14%14,284
Dec 22, 20253,555.003,585.003,540.003,560.003,560.000.14%18,990
Dec 19, 20253,505.003,585.003,505.003,555.003,555.000.71%8,683
Dec 18, 20253,505.003,565.003,485.003,530.003,530.000.14%17,412
Dec 17, 20253,535.003,565.003,515.003,525.003,525.00-0.28%5,033
Dec 16, 20253,680.003,680.003,510.003,535.003,535.00-1.39%11,020
Dec 15, 20253,600.003,600.003,520.003,585.003,585.001.56%15,202
Dec 12, 20253,610.003,610.003,500.003,530.003,530.00-0.56%21,426
Dec 11, 20253,690.003,690.003,510.003,550.003,550.00-1.39%43,100
Dec 10, 20253,595.003,675.003,560.003,600.003,600.000.56%17,212
Dec 9, 20253,605.003,650.003,570.003,580.003,580.00-0.69%8,269
Dec 8, 20253,645.003,780.003,590.003,605.003,605.00-1.77%25,931
Dec 5, 20253,730.003,845.003,660.003,670.003,670.00-4.68%61,554
Dec 4, 20253,560.004,545.003,560.003,850.003,850.008.30%624,325
Dec 3, 20253,710.003,710.003,550.003,555.003,555.00-3.40%24,603
Dec 2, 20253,790.003,790.003,675.003,680.003,680.00-1.47%10,535
Dec 1, 20253,770.003,800.003,725.003,735.003,735.00-0.93%12,395
Nov 28, 20253,850.003,850.003,760.003,770.003,770.00-2.33%7,101
Nov 27, 20253,855.003,870.003,750.003,860.003,860.000.39%6,308
Nov 26, 20253,950.003,950.003,785.003,845.003,845.000.52%4,251