DAEWON Chemical Co., Ltd. (KRX:024890)
South Korea
· Delayed Price · Currency is KRW 734.00
-36.00 (-4.68%)
At close: Dec 5, 2025
DAEWON Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 862.00 | 883.00 | 857.00 | 863.00 | 863.00 | -0.23% | 6,918 |
| Oct 1, 2025 | 885.00 | 889.00 | 860.00 | 865.00 | 865.00 | -0.35% | 11,363 |
| Sep 30, 2025 | 879.00 | 879.00 | 841.00 | 868.00 | 868.00 | 1.52% | 5,641 |
| Sep 29, 2025 | 850.00 | 890.00 | 850.00 | 855.00 | 855.00 | - | 15,299 |
| Sep 26, 2025 | 855.00 | 900.00 | 850.00 | 855.00 | 855.00 | - | 31,138 |
| Sep 25, 2025 | 850.00 | 905.00 | 849.00 | 855.00 | 855.00 | 0.59% | 40,092 |
| Sep 24, 2025 | 843.00 | 857.00 | 843.00 | 850.00 | 850.00 | -0.82% | 52,128 |
| Sep 23, 2025 | 859.00 | 865.00 | 852.00 | 857.00 | 857.00 | -0.23% | 39,806 |
| Sep 22, 2025 | 860.00 | 865.00 | 856.00 | 859.00 | 859.00 | -0.12% | 13,578 |