Daewoong Co., Ltd. 003090
KRX · South Korea · Health Technology
KRW 15,270.00-320.00 (-2.05%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,250.00 | -2.18% | KRW 15,590.00 | KRW 15,780.00 | KRW 15,160.00 | 36.15K |
| 2026-10-01 | KRW 15,590.00 | +3.45% | KRW 15,090.00 | KRW 15,630.00 | KRW 15,090.00 | 102.43K |
| 2026-09-30 | KRW 15,070.00 | -3.64% | KRW 15,700.00 | KRW 15,750.00 | KRW 15,040.00 | 99.33K |
| 2026-09-29 | KRW 15,640.00 | -1.94% | KRW 16,040.00 | KRW 16,050.00 | KRW 15,390.00 | 66.32K |
| 2026-09-28 | KRW 15,950.00 | +0.38% | KRW 16,050.00 | KRW 16,100.00 | KRW 15,810.00 | 54.51K |
| 2026-09-23 | KRW 15,890.00 | -1.30% | KRW 16,140.00 | KRW 16,310.00 | KRW 15,720.00 | 71.47K |
| 2026-09-22 | KRW 16,100.00 | +1.26% | KRW 16,050.00 | KRW 16,120.00 | KRW 15,870.00 | 64.23K |
| 2026-09-21 | KRW 15,900.00 | +1.21% | KRW 15,770.00 | KRW 15,980.00 | KRW 15,660.00 | 58.20K |
| 2026-09-18 | KRW 15,710.00 | -1.13% | KRW 16,020.00 | KRW 16,020.00 | KRW 15,680.00 | 76.11K |
| 2026-09-17 | KRW 15,890.00 | +0.51% | KRW 15,870.00 | KRW 15,950.00 | KRW 15,680.00 | 58.65K |
| 2026-09-16 | KRW 15,810.00 | -1.56% | KRW 16,080.00 | KRW 16,180.00 | KRW 15,660.00 | 62.40K |
| 2026-09-15 | KRW 16,060.00 | -1.77% | KRW 16,280.00 | KRW 16,500.00 | KRW 16,060.00 | 58.82K |
| 2026-09-14 | KRW 16,350.00 | -1.45% | KRW 16,420.00 | KRW 16,420.00 | KRW 16,180.00 | 65.52K |
| 2026-09-11 | KRW 16,590.00 | -0.60% | KRW 16,300.00 | KRW 16,590.00 | KRW 16,160.00 | 56.23K |
| 2026-09-10 | KRW 16,690.00 | +1.58% | KRW 16,210.00 | KRW 16,690.00 | KRW 16,100.00 | 119.43K |
| 2026-09-09 | KRW 16,430.00 | -1.85% | KRW 16,710.00 | KRW 16,760.00 | KRW 16,330.00 | 47.72K |
| 2026-09-08 | KRW 16,740.00 | -1.12% | KRW 17,050.00 | KRW 17,090.00 | KRW 16,700.00 | 37.22K |
| 2026-09-07 | KRW 16,930.00 | +0.42% | KRW 17,030.00 | KRW 17,030.00 | KRW 16,760.00 | 30.05K |
| 2026-09-04 | KRW 16,860.00 | -1.98% | KRW 17,190.00 | KRW 17,240.00 | KRW 16,780.00 | 52.72K |
| 2026-09-03 | KRW 17,200.00 | -1.43% | KRW 17,450.00 | KRW 18,010.00 | KRW 16,930.00 | 65.26K |
| 2026-09-02 | KRW 17,450.00 | -1.91% | KRW 17,400.00 | KRW 17,920.00 | KRW 17,300.00 | 51.18K |
| 2026-09-01 | KRW 17,790.00 | -1.39% | KRW 17,680.00 | KRW 17,950.00 | KRW 17,560.00 | 52.44K |
| 2026-08-31 | KRW 18,040.00 | +0.28% | KRW 17,990.00 | KRW 18,040.00 | KRW 17,300.00 | 58.29K |
| 2026-08-28 | KRW 17,990.00 | +2.92% | KRW 17,350.00 | KRW 17,990.00 | KRW 17,160.00 | 52.94K |
| 2026-08-27 | KRW 17,480.00 | -1.24% | KRW 17,660.00 | KRW 17,880.00 | KRW 17,230.00 | 54.28K |
| 2026-08-26 | KRW 17,700.00 | +4.86% | KRW 17,040.00 | KRW 17,720.00 | KRW 16,930.00 | 84.88K |
| 2026-08-25 | KRW 16,880.00 | -1.11% | KRW 17,100.00 | KRW 17,100.00 | KRW 16,450.00 | 77.29K |
| 2026-08-24 | KRW 17,070.00 | +4.79% | KRW 16,360.00 | KRW 17,130.00 | KRW 16,250.00 | 68.26K |
| 2026-08-21 | KRW 16,290.00 | -2.46% | KRW 16,510.00 | KRW 16,540.00 | KRW 15,870.00 | 60.60K |
| 2026-08-20 | KRW 16,700.00 | +0.85% | KRW 16,740.00 | KRW 17,130.00 | KRW 16,630.00 | 74.98K |
| 2026-08-19 | KRW 16,560.00 | -4.55% | KRW 16,750.00 | KRW 16,870.00 | KRW 16,470.00 | 48.53K |
| 2026-08-18 | KRW 17,350.00 | -4.20% | KRW 17,930.00 | KRW 17,970.00 | KRW 16,990.00 | 48.09K |
| 2026-08-14 | KRW 18,110.00 | +0.84% | KRW 17,810.00 | KRW 18,180.00 | KRW 17,800.00 | 51.53K |
| 2026-08-13 | KRW 17,960.00 | +0.34% | KRW 17,800.00 | KRW 18,170.00 | KRW 17,620.00 | 61.86K |
| 2026-08-12 | KRW 17,900.00 | -3.24% | KRW 18,380.00 | KRW 18,660.00 | KRW 17,850.00 | 47.41K |
| 2026-08-11 | KRW 18,500.00 | +2.10% | KRW 18,180.00 | KRW 18,970.00 | KRW 18,000.00 | 55.73K |
| 2026-08-10 | KRW 18,120.00 | +1.00% | KRW 17,940.00 | KRW 18,340.00 | KRW 17,780.00 | 48.05K |
| 2026-08-07 | KRW 17,940.00 | +0.34% | KRW 17,710.00 | KRW 18,040.00 | KRW 17,550.00 | 40.49K |
| 2026-08-06 | KRW 17,880.00 | +4.75% | KRW 17,220.00 | KRW 17,880.00 | KRW 17,090.00 | 37.18K |
| 2026-08-05 | KRW 17,070.00 | -0.23% | KRW 17,030.00 | KRW 17,580.00 | KRW 17,030.00 | 43.07K |
| 2026-08-04 | KRW 17,110.00 | +5.62% | KRW 16,050.00 | KRW 17,200.00 | KRW 16,030.00 | 62.19K |
| 2026-08-03 | KRW 16,200.00 | -0.80% | KRW 16,040.00 | KRW 16,540.00 | KRW 15,680.00 | 53.17K |
| 2026-07-31 | KRW 16,330.00 | -0.91% | KRW 16,670.00 | KRW 16,790.00 | KRW 15,920.00 | 65.57K |
| 2026-07-30 | KRW 16,480.00 | +3.26% | KRW 15,410.00 | KRW 16,980.00 | KRW 15,410.00 | 82.70K |
| 2026-07-29 | KRW 15,960.00 | -4.03% | KRW 16,680.00 | KRW 16,970.00 | KRW 15,500.00 | 81.96K |
| 2026-07-28 | KRW 16,630.00 | -2.00% | KRW 16,790.00 | KRW 17,260.00 | KRW 16,280.00 | 36.07K |
| 2026-07-27 | KRW 16,970.00 | +0.24% | KRW 16,930.00 | KRW 17,370.00 | KRW 16,900.00 | 26.99K |
| 2026-07-24 | KRW 16,930.00 | +2.17% | KRW 16,210.00 | KRW 17,300.00 | KRW 16,210.00 | 39.76K |
| 2026-07-23 | KRW 16,570.00 | +4.35% | KRW 15,870.00 | KRW 16,670.00 | KRW 15,870.00 | 51.11K |
| 2026-07-22 | KRW 15,880.00 | -1.79% | KRW 16,160.00 | KRW 16,580.00 | KRW 15,880.00 | 50.39K |
| 2026-07-21 | KRW 16,170.00 | +1.00% | KRW 15,870.00 | KRW 16,530.00 | KRW 15,820.00 | 46.79K |
| 2026-07-20 | KRW 16,010.00 | -4.93% | KRW 17,100.00 | KRW 17,120.00 | KRW 16,010.00 | 43.63K |
| 2026-07-16 | KRW 16,840.00 | +1.02% | KRW 16,840.00 | KRW 17,030.00 | KRW 16,410.00 | 45.79K |
| 2026-07-15 | KRW 16,670.00 | +1.65% | KRW 16,840.00 | KRW 17,000.00 | KRW 16,390.00 | 58.23K |
| 2026-07-14 | KRW 16,400.00 | -5.64% | KRW 17,400.00 | KRW 17,500.00 | KRW 16,310.00 | 112.11K |
| 2026-07-13 | KRW 17,380.00 | +2.06% | KRW 17,110.00 | KRW 17,700.00 | KRW 16,950.00 | 64.61K |
| 2026-07-10 | KRW 17,030.00 | 0.00% | KRW 17,200.00 | KRW 17,780.00 | KRW 16,940.00 | 81.61K |
| 2026-07-09 | KRW 17,030.00 | -4.43% | KRW 17,700.00 | KRW 17,930.00 | KRW 16,800.00 | 93.52K |
| 2026-07-08 | KRW 17,820.00 | -2.09% | KRW 18,200.00 | KRW 18,210.00 | KRW 17,460.00 | 115.14K |
| 2026-07-07 | KRW 18,200.00 | +3.41% | KRW 17,600.00 | KRW 18,420.00 | KRW 17,500.00 | 85.31K |
| 2026-07-06 | KRW 17,600.00 | -0.96% | KRW 17,600.00 | KRW 18,110.00 | KRW 17,100.00 | 66.85K |
| 2026-07-03 | KRW 17,770.00 | +0.45% | KRW 17,920.00 | KRW 18,160.00 | KRW 17,420.00 | 83.69K |
| 2026-07-02 | KRW 17,690.00 | +1.78% | KRW 17,020.00 | KRW 18,200.00 | KRW 17,020.00 | 72.42K |
| 2026-07-01 | KRW 17,380.00 | +2.84% | KRW 17,300.00 | KRW 17,580.00 | KRW 17,030.00 | 50.65K |
| 2026-06-30 | KRW 16,900.00 | -3.98% | KRW 17,440.00 | KRW 17,760.00 | KRW 16,800.00 | 54.30K |
| 2026-06-29 | KRW 17,600.00 | +11.04% | KRW 16,160.00 | KRW 17,680.00 | KRW 15,910.00 | 69.49K |
| 2026-06-26 | KRW 15,850.00 | -4.35% | KRW 16,380.00 | KRW 16,450.00 | KRW 15,650.00 | 79.38K |
| 2026-06-25 | KRW 16,570.00 | -1.25% | KRW 16,700.00 | KRW 17,250.00 | KRW 16,420.00 | 56.37K |
| 2026-06-24 | KRW 16,780.00 | +2.32% | KRW 16,430.00 | KRW 17,070.00 | KRW 16,080.00 | 79.98K |
| 2026-06-23 | KRW 16,400.00 | -3.24% | KRW 16,800.00 | KRW 17,300.00 | KRW 16,300.00 | 73.67K |
| 2026-06-22 | KRW 16,950.00 | -3.53% | KRW 17,550.00 | KRW 17,740.00 | KRW 16,750.00 | 47.67K |
| 2026-06-19 | KRW 17,570.00 | -2.23% | KRW 18,100.00 | KRW 18,290.00 | KRW 17,200.00 | 54.34K |
| 2026-06-18 | KRW 17,970.00 | -3.96% | KRW 18,520.00 | KRW 18,900.00 | KRW 17,970.00 | 39.95K |
| 2026-06-17 | KRW 18,710.00 | +0.81% | KRW 18,440.00 | KRW 19,170.00 | KRW 18,260.00 | 52.27K |
| 2026-06-16 | KRW 18,560.00 | +0.49% | KRW 18,480.00 | KRW 18,740.00 | KRW 18,350.00 | 48.15K |
| 2026-06-15 | KRW 18,470.00 | +2.10% | KRW 18,280.00 | KRW 19,260.00 | KRW 18,280.00 | 74.44K |
| 2026-06-12 | KRW 18,090.00 | +0.22% | KRW 18,250.00 | KRW 18,790.00 | KRW 18,070.00 | 57.75K |
| 2026-06-11 | KRW 18,050.00 | +5.62% | KRW 16,610.00 | KRW 18,070.00 | KRW 16,610.00 | 106.50K |
| 2026-06-10 | KRW 17,090.00 | +2.34% | KRW 16,410.00 | KRW 17,200.00 | KRW 16,410.00 | 11 |
| 2026-06-09 | KRW 16,700.00 | +0.54% | KRW 16,550.00 | KRW 17,275.00 | KRW 16,400.00 | 66.97K |
| 2026-06-08 | KRW 16,610.00 | -6.95% | KRW 17,020.00 | KRW 17,280.00 | KRW 16,230.00 | 109.72K |
| 2026-06-05 | KRW 17,850.00 | -1.44% | KRW 18,400.00 | KRW 18,430.00 | KRW 17,630.00 | 61.67K |
| 2026-06-04 | KRW 18,110.00 | +0.56% | KRW 18,000.00 | KRW 18,500.00 | KRW 17,860.00 | 53.81K |
| 2026-06-02 | KRW 18,010.00 | -1.37% | KRW 18,170.00 | KRW 18,250.00 | KRW 17,630.00 | 76.32K |
| 2026-06-01 | KRW 18,260.00 | -3.08% | KRW 18,790.00 | KRW 18,800.00 | KRW 18,240.00 | 68.91K |
| 2026-05-29 | KRW 18,840.00 | -0.84% | KRW 19,100.00 | KRW 19,230.00 | KRW 18,470.00 | 81.40K |
| 2026-05-28 | KRW 19,000.00 | -4.04% | KRW 19,740.00 | KRW 19,950.00 | KRW 18,530.00 | 95.33K |
| 2026-05-27 | KRW 19,800.00 | -1.98% | KRW 20,150.00 | KRW 20,500.00 | KRW 19,750.00 | 76.95K |
| 2026-05-26 | KRW 20,200.00 | -2.42% | KRW 20,900.00 | KRW 21,350.00 | KRW 20,100.00 | 72.72K |
| 2026-05-22 | KRW 20,700.00 | +1.97% | KRW 20,700.00 | KRW 21,225.00 | KRW 20,550.00 | 52.84K |