Daewon Chemical Co., Ltd 024890
KRX · South Korea · Retail Trade
KRW 1,428.00-162.00 (-10.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,428.00 | -10.19% | KRW 1,597.00 | KRW 1,748.00 | KRW 1,400.00 | 81.07K |
| 2026-10-01 | KRW 1,590.00 | -3.93% | KRW 1,737.00 | KRW 1,737.00 | KRW 1,498.00 | 73.78K |
| 2026-09-30 | KRW 1,655.00 | -4.45% | KRW 1,818.00 | KRW 1,818.00 | KRW 1,600.00 | 109.55K |
| 2026-09-29 | KRW 1,732.00 | +0.23% | KRW 1,814.00 | KRW 1,819.00 | KRW 1,715.00 |
| 33.72K |
| 2026-09-28 | KRW 1,728.00 | +1.35% | KRW 1,708.00 | KRW 1,750.00 | KRW 1,708.00 | 37.64K |
| 2026-09-23 | KRW 1,705.00 | -0.12% | KRW 1,709.00 | KRW 1,709.00 | KRW 1,681.00 | 43.37K |
| 2026-09-22 | KRW 1,707.00 | +1.25% | KRW 1,696.00 | KRW 1,709.00 | KRW 1,658.00 | 47.02K |
| 2026-09-21 | KRW 1,686.00 | -0.94% | KRW 1,702.00 | KRW 1,728.00 | KRW 1,673.00 | 23.31K |
| 2026-09-18 | KRW 1,702.00 | +1.92% | KRW 1,689.00 | KRW 1,765.00 | KRW 1,657.00 | 18.28K |
| 2026-09-17 | KRW 1,670.00 | -1.07% | KRW 1,699.00 | KRW 1,699.00 | KRW 1,631.00 | 8.66K |
| 2026-09-16 | KRW 1,688.00 | +1.38% | KRW 1,639.00 | KRW 1,699.00 | KRW 1,576.00 | 13.28K |
| 2026-09-15 | KRW 1,665.00 | -0.48% | KRW 1,673.00 | KRW 1,684.00 | KRW 1,650.00 | 16.94K |
| 2026-09-14 | KRW 1,673.00 | -3.13% | KRW 1,731.00 | KRW 1,760.00 | KRW 1,670.00 | 75.10K |
| 2026-09-11 | KRW 1,727.00 | +1.23% | KRW 1,718.00 | KRW 1,750.00 | KRW 1,700.00 | 81.44K |
| 2026-09-10 | KRW 1,706.00 | -0.81% | KRW 1,719.00 | KRW 1,775.00 | KRW 1,680.00 | 19.74K |
| 2026-09-09 | KRW 1,720.00 | -0.64% | KRW 1,713.00 | KRW 1,766.00 | KRW 1,691.00 | 51.09K |
| 2026-09-08 | KRW 1,731.00 | -2.37% | KRW 1,783.00 | KRW 1,783.00 | KRW 1,711.00 | 19.39K |
| 2026-09-07 | KRW 1,773.00 | +1.49% | KRW 1,747.00 | KRW 1,775.00 | KRW 1,724.00 | 27.31K |
| 2026-09-04 | KRW 1,747.00 | +1.63% | KRW 1,700.00 | KRW 1,785.00 | KRW 1,661.00 | 61.93K |
| 2026-09-03 | KRW 1,719.00 | -0.52% | KRW 1,728.00 | KRW 1,774.00 | KRW 1,700.00 | 53.89K |
| 2026-09-02 | KRW 1,728.00 | -0.75% | KRW 1,741.00 | KRW 1,799.00 | KRW 1,722.00 | 22.52K |
| 2026-09-01 | KRW 1,741.00 | +0.52% | KRW 1,735.00 | KRW 1,874.00 | KRW 1,735.00 | 93.60K |
| 2026-08-31 | KRW 1,732.00 | -0.40% | KRW 1,736.00 | KRW 1,770.00 | KRW 1,712.00 | 37.49K |
| 2026-08-28 | KRW 1,739.00 | -0.80% | KRW 1,753.00 | KRW 1,839.00 | KRW 1,691.00 | 105.58K |
| 2026-08-27 | KRW 1,753.00 | -3.15% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,747.00 | 42.23K |
| 2026-08-26 | KRW 1,810.00 | -1.42% | KRW 1,836.00 | KRW 1,900.00 | KRW 1,784.00 | 54.62K |
| 2026-08-25 | KRW 1,836.00 | +0.49% | KRW 1,835.00 | KRW 1,864.00 | KRW 1,776.00 | 51.75K |
| 2026-08-24 | KRW 1,827.00 | -3.79% | KRW 1,899.00 | KRW 1,899.00 | KRW 1,804.00 | 55.60K |
| 2026-08-21 | KRW 1,899.00 | -3.95% | KRW 2,000.00 | KRW 2,005.00 | KRW 1,820.00 | 76.89K |
| 2026-08-20 | KRW 1,977.00 | -0.55% | KRW 1,999.00 | KRW 2,050.00 | KRW 1,930.00 | 81.79K |
| 2026-08-19 | KRW 1,988.00 | -1.83% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,926.00 | 67.53K |
| 2026-08-18 | KRW 2,025.00 | -1.94% | KRW 2,065.00 | KRW 2,075.00 | KRW 1,911.00 | 145.02K |
| 2026-08-14 | KRW 2,065.00 | -21.78% | KRW 2,390.00 | KRW 2,390.00 | KRW 1,966.00 | 463.82K |
| 2026-08-13 | KRW 2,640.00 | 0.00% | KRW 2,640.00 | KRW 2,640.00 | KRW 2,640.00 | 0 |
| 2026-08-12 | KRW 2,640.00 | -2.22% | KRW 2,700.00 | KRW 2,730.00 | KRW 2,595.00 | 67.00K |
| 2026-08-11 | KRW 2,700.00 | -3.74% | KRW 2,805.00 | KRW 2,805.00 | KRW 2,635.00 | 98.28K |
| 2026-08-10 | KRW 2,805.00 | 0.00% | KRW 2,805.00 | KRW 2,835.00 | KRW 2,760.00 | 16.35K |
| 2026-08-07 | KRW 2,805.00 | -3.77% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,775.00 | 53.38K |
| 2026-08-06 | KRW 2,915.00 | +0.69% | KRW 2,900.00 | KRW 2,935.00 | KRW 2,855.00 | 10.78K |
| 2026-08-05 | KRW 2,895.00 | +2.12% | KRW 2,835.00 | KRW 2,945.00 | KRW 2,835.00 | 18.96K |
| 2026-08-04 | KRW 2,835.00 | +0.18% | KRW 2,810.00 | KRW 2,895.00 | KRW 2,805.00 | 16.14K |
| 2026-08-03 | KRW 2,830.00 | +0.18% | KRW 2,660.00 | KRW 2,850.00 | KRW 2,660.00 | 24.03K |
| 2026-07-31 | KRW 2,825.00 | +1.25% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,740.00 | 17.33K |
| 2026-07-30 | KRW 2,790.00 | -2.79% | KRW 2,860.00 | KRW 2,905.00 | KRW 2,715.00 | 20.24K |
| 2026-07-29 | KRW 2,870.00 | 0.00% | KRW 2,905.00 | KRW 2,930.00 | KRW 2,655.00 | 31.02K |
| 2026-07-28 | KRW 2,870.00 | -0.69% | KRW 2,890.00 | KRW 2,890.00 | KRW 2,705.00 | 11.27K |
| 2026-07-27 | KRW 2,890.00 | -1.03% | KRW 2,925.00 | KRW 3,000.00 | KRW 2,860.00 | 7.17K |
| 2026-07-24 | KRW 2,920.00 | -3.31% | KRW 3,005.00 | KRW 3,070.00 | KRW 2,910.00 | 4.52K |
| 2026-07-23 | KRW 3,020.00 | -0.98% | KRW 3,025.00 | KRW 3,070.00 | KRW 2,975.00 | 11.14K |
| 2026-07-22 | KRW 3,050.00 | +1.67% | KRW 3,015.00 | KRW 3,245.00 | KRW 2,905.00 | 24.45K |
| 2026-07-21 | KRW 3,000.00 | +2.92% | KRW 2,775.00 | KRW 3,000.00 | KRW 2,770.00 | 19.03K |
| 2026-07-20 | KRW 2,915.00 | -5.36% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,915.00 | 23.95K |
| 2026-07-16 | KRW 3,080.00 | -5.08% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,055.00 | 46.85K |
| 2026-07-15 | KRW 3,245.00 | +2.85% | KRW 3,105.00 | KRW 3,450.00 | KRW 3,105.00 | 58.50K |
| 2026-07-14 | KRW 3,155.00 | -7.61% | KRW 3,305.00 | KRW 3,660.00 | KRW 3,140.00 | 169.19K |
| 2026-07-13 | KRW 3,415.00 | +7.05% | KRW 3,210.00 | KRW 4,145.00 | KRW 3,210.00 | 1.04M |
| 2026-07-10 | KRW 3,190.00 | +7.41% | KRW 2,955.00 | KRW 3,240.00 | KRW 2,895.00 | 55.47K |
| 2026-07-09 | KRW 2,970.00 | +2.24% | KRW 3,000.00 | KRW 3,010.00 | KRW 2,860.00 | 29.47K |
| 2026-07-08 | KRW 2,905.00 | -0.17% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,800.00 | 13.83K |
| 2026-07-07 | KRW 2,910.00 | -5.98% | KRW 3,030.00 | KRW 3,130.00 | KRW 2,845.00 | 92.92K |
| 2026-07-06 | KRW 3,095.00 | +6.17% | KRW 2,915.00 | KRW 3,240.00 | KRW 2,915.00 | 104.55K |
| 2026-07-03 | KRW 2,915.00 | +2.10% | KRW 2,900.00 | KRW 3,140.00 | KRW 2,750.00 | 28.86K |
| 2026-07-02 | KRW 2,855.00 | +2.51% | KRW 2,785.00 | KRW 2,960.00 | KRW 2,695.00 | 46.26K |
| 2026-07-01 | KRW 2,785.00 | +3.15% | KRW 2,705.00 | KRW 2,840.00 | KRW 2,670.00 | 53.63K |
| 2026-06-30 | KRW 2,700.00 | -0.55% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,620.00 | 15.97K |
| 2026-06-29 | KRW 2,715.00 | +1.50% | KRW 2,645.00 | KRW 2,790.00 | KRW 2,645.00 | 28.76K |
| 2026-06-26 | KRW 2,675.00 | -2.55% | KRW 2,745.00 | KRW 2,750.00 | KRW 2,600.00 | 34.23K |
| 2026-06-25 | KRW 2,745.00 | +0.18% | KRW 2,740.00 | KRW 2,815.00 | KRW 2,580.00 | 47.57K |
| 2026-06-24 | KRW 2,740.00 | -0.54% | KRW 2,615.00 | KRW 2,835.00 | KRW 2,580.00 | 69.11K |
| 2026-06-23 | KRW 2,755.00 | -16.77% | KRW 3,320.00 | KRW 3,330.00 | KRW 2,755.00 | 117.09K |
| 2026-06-22 | KRW 3,310.00 | +3.76% | KRW 3,260.00 | KRW 4,145.00 | KRW 3,200.00 | 1.01M |
| 2026-06-19 | KRW 3,190.00 | -19.14% | KRW 3,890.00 | KRW 4,195.00 | KRW 3,105.00 | 449.06K |
| 2026-06-18 | KRW 3,945.00 | +29.98% | KRW 3,035.00 | KRW 3,945.00 | KRW 2,905.00 | 435.09K |
| 2026-06-17 | KRW 3,035.00 | +6.49% | KRW 2,865.00 | KRW 3,270.00 | KRW 2,800.00 | 146.53K |
| 2026-06-16 | KRW 2,850.00 | -2.73% | KRW 2,930.00 | KRW 2,965.00 | KRW 2,850.00 | 14.96K |
| 2026-06-15 | KRW 2,930.00 | +4.27% | KRW 2,820.00 | KRW 3,045.00 | KRW 2,820.00 | 39.50K |
| 2026-06-12 | KRW 2,810.00 | +0.72% | KRW 2,795.00 | KRW 2,850.00 | KRW 2,785.00 | 15.38K |
| 2026-06-11 | KRW 2,790.00 | -1.76% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,725.00 | 16.02K |
| 2026-06-10 | KRW 2,840.00 | 0.00% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,695.00 | 15.40K |
| 2026-06-09 | KRW 2,840.00 | -4.38% | KRW 2,975.00 | KRW 3,200.00 | KRW 2,800.00 | 81.29K |
| 2026-06-08 | KRW 2,970.00 | -7.04% | KRW 2,800.00 | KRW 3,175.00 | KRW 2,800.00 | 31.98K |
| 2026-06-05 | KRW 3,195.00 | +4.75% | KRW 3,035.00 | KRW 3,460.00 | KRW 2,975.00 | 37.07K |
| 2026-06-04 | KRW 3,050.00 | +3.21% | KRW 2,960.00 | KRW 3,195.00 | KRW 2,960.00 | 24.54K |
| 2026-06-02 | KRW 2,955.00 | -1.99% | KRW 2,990.00 | KRW 3,010.00 | KRW 2,795.00 | 46.29K |
| 2026-06-01 | KRW 3,015.00 | -5.63% | KRW 3,560.00 | KRW 3,560.00 | KRW 2,965.00 | 53.44K |
| 2026-05-29 | KRW 3,195.00 | -10.50% | KRW 3,625.00 | KRW 3,625.00 | KRW 2,940.00 | 64.87K |
| 2026-05-28 | KRW 3,570.00 | -0.28% | KRW 3,565.00 | KRW 3,655.00 | KRW 3,405.00 | 24.97K |
| 2026-05-27 | KRW 3,580.00 | -2.98% | KRW 3,690.00 | KRW 3,690.00 | KRW 3,380.00 | 62.16K |
| 2026-05-26 | KRW 3,690.00 | -1.20% | KRW 3,745.00 | KRW 3,785.00 | KRW 3,690.00 | 40.82K |
| 2026-05-22 | KRW 3,735.00 | -8.46% | KRW 4,010.00 | KRW 4,040.00 | KRW 3,690.00 | 86.29K |