Stock listing
KRX:024890 Daewon Chemical Co., Ltd (대원화성) 주가
Follow Daewon Chemical Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:024890
₩1,462.00 KRW -23.00 (-1.5%)
Close on Oct 30, 2026
- Day range
- ₩1,413.00 – ₩1,481.00 KRWOct 30, 2026
- Volume
- 16,779 sharesOct 30, 2026
- Market cap
- ₩11.91B KRWAt the close on Oct 30, 2026 · price × 8.15M shares outstanding
- 52-week range
- ₩1,347.00 – ₩4,990.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩104.2M KRWMedian day 37,567 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:024890 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,462.00 | -23.00 | -1.5% | ₩1,421.00 | ₩1,481.00 | ₩1,413.00 | 16,779 | |
| ₩1,485.00 | -43.00 | -2.8% | ₩1,620.00 | ₩1,620.00 | ₩1,442.00 | 34,828 | |
| ₩1,528.00 | -91.00 | -5.6% | ₩1,505.00 | ₩1,666.00 | ₩1,505.00 | 20,640 | |
| ₩1,619.00 | -20.00 | -1.2% | ₩1,641.00 | ₩1,661.00 | ₩1,562.00 | 4,991 | |
| ₩1,639.00 | +31.00 | +1.9% | ₩1,608.00 | ₩1,662.00 | ₩1,590.00 | 22,756 | |
| ₩1,608.00 | -27.00 | -1.7% | ₩1,571.00 | ₩1,645.00 | ₩1,571.00 | 29,160 | |
| ₩1,635.00 | -29.00 | -1.7% | ₩1,660.00 | ₩1,684.00 | ₩1,616.00 | 23,581 | |
| ₩1,664.00 | +15.00 | +0.9% | ₩1,649.00 | ₩1,682.00 | ₩1,649.00 | 35,629 | |
| ₩1,649.00 | +13.00 | +0.8% | ₩1,643.00 | ₩1,664.00 | ₩1,597.00 | 59,440 | |
| ₩1,636.00 | +69.00 | +4.4% | ₩1,567.00 | ₩1,639.00 | ₩1,541.00 | 44,190 | |
| ₩1,567.00 | +62.00 | +4.1% | ₩1,505.00 | ₩1,595.00 | ₩1,477.00 | 33,965 | |
| ₩1,505.00 | +3.00 | +0.2% | ₩1,537.00 | ₩1,537.00 | ₩1,422.00 | 63,151 | |
| ₩1,502.00 | +93.00 | +6.6% | ₩1,430.00 | ₩1,698.00 | ₩1,387.00 | 289,429 | |
| ₩1,409.00 | -35.00 | -2.4% | ₩1,444.00 | ₩1,498.00 | ₩1,385.00 | 27,064 | |
| ₩1,444.00 | -81.00 | -5.3% | ₩1,525.00 | ₩1,562.00 | ₩1,439.00 | 35,751 | |
| ₩1,525.00 | +157.00 | +11.5% | ₩1,372.00 | ₩1,619.00 | ₩1,360.00 | 166,438 | |
| ₩1,368.00 | -10.00 | -0.7% | ₩1,378.00 | ₩1,386.00 | ₩1,347.00 | 22,220 | |
| ₩1,378.00 | -50.00 | -3.5% | ₩1,428.00 | ₩1,436.00 | ₩1,350.00 | 59,405 | |
| ₩1,428.00 | -162.00 | -10.2% | ₩1,597.00 | ₩1,748.00 | ₩1,400.00 | 81,067 | |
| ₩1,590.00 | -65.00 | -3.9% | ₩1,737.00 | ₩1,737.00 | ₩1,498.00 | 73,776 | |
| ₩1,655.00 | -77.00 | -4.4% | ₩1,818.00 | ₩1,818.00 | ₩1,600.00 | 109,552 | |
| ₩1,732.00 | +4.00 | +0.2% | ₩1,814.00 | ₩1,819.00 | ₩1,715.00 | 33,722 | |
| ₩1,728.00 | +23.00 | +1.3% | ₩1,708.00 | ₩1,750.00 | ₩1,708.00 | 37,642 | |
| ₩1,705.00 | -2.00 | -0.1% | ₩1,709.00 | ₩1,709.00 | ₩1,681.00 | 43,367 | |
| ₩1,707.00 | +21.00 | +1.2% | ₩1,696.00 | ₩1,709.00 | ₩1,658.00 | 47,023 | |
| ₩1,686.00 | -16.00 | -0.9% | ₩1,702.00 | ₩1,728.00 | ₩1,673.00 | 23,309 | |
| ₩1,702.00 | +32.00 | +1.9% | ₩1,689.00 | ₩1,765.00 | ₩1,657.00 | 18,283 | |
| ₩1,670.00 | -18.00 | -1.1% | ₩1,699.00 | ₩1,699.00 | ₩1,631.00 | 8,659 | |
| ₩1,688.00 | +23.00 | +1.4% | ₩1,639.00 | ₩1,699.00 | ₩1,576.00 | 13,278 | |
| ₩1,665.00 | -8.00 | -0.5% | ₩1,673.00 | ₩1,684.00 | ₩1,650.00 | 16,944 | |
| ₩1,673.00 | -54.00 | -3.1% | ₩1,731.00 | ₩1,760.00 | ₩1,670.00 | 75,096 | |
| ₩1,727.00 | +21.00 | +1.2% | ₩1,718.00 | ₩1,750.00 | ₩1,700.00 | 81,437 | |
| ₩1,706.00 | -14.00 | -0.8% | ₩1,719.00 | ₩1,775.00 | ₩1,680.00 | 19,744 | |
| ₩1,720.00 | -11.00 | -0.6% | ₩1,713.00 | ₩1,766.00 | ₩1,691.00 | 51,092 | |
| ₩1,731.00 | -42.00 | -2.4% | ₩1,783.00 | ₩1,783.00 | ₩1,711.00 | 19,392 | |
| ₩1,773.00 | +26.00 | +1.5% | ₩1,747.00 | ₩1,775.00 | ₩1,724.00 | 27,312 | |
| ₩1,747.00 | +28.00 | +1.6% | ₩1,700.00 | ₩1,785.00 | ₩1,661.00 | 61,932 | |
| ₩1,719.00 | -9.00 | -0.5% | ₩1,728.00 | ₩1,774.00 | ₩1,700.00 | 53,891 | |
| ₩1,728.00 | -13.00 | -0.7% | ₩1,741.00 | ₩1,799.00 | ₩1,722.00 | 22,521 | |
| ₩1,741.00 | +9.00 | +0.5% | ₩1,735.00 | ₩1,874.00 | ₩1,735.00 | 93,601 | |
| ₩1,732.00 | -7.00 | -0.4% | ₩1,736.00 | ₩1,770.00 | ₩1,712.00 | 37,492 | |
| ₩1,739.00 | -14.00 | -0.8% | ₩1,753.00 | ₩1,839.00 | ₩1,691.00 | 105,579 | |
| ₩1,753.00 | -57.00 | -3.1% | ₩1,810.00 | ₩1,810.00 | ₩1,747.00 | 42,231 | |
| ₩1,810.00 | -26.00 | -1.4% | ₩1,836.00 | ₩1,900.00 | ₩1,784.00 | 54,620 | |
| ₩1,836.00 | +9.00 | +0.5% | ₩1,835.00 | ₩1,864.00 | ₩1,776.00 | 51,750 | |
| ₩1,827.00 | -72.00 | -3.8% | ₩1,899.00 | ₩1,899.00 | ₩1,804.00 | 55,599 | |
| ₩1,899.00 | -78.00 | -3.9% | ₩2,000.00 | ₩2,005.00 | ₩1,820.00 | 76,889 | |
| ₩1,977.00 | -11.00 | -0.6% | ₩1,999.00 | ₩2,050.00 | ₩1,930.00 | 81,786 | |
| ₩1,988.00 | -37.00 | -1.8% | ₩2,060.00 | ₩2,060.00 | ₩1,926.00 | 67,532 | |
| ₩2,025.00 | -40.00 | -1.9% | ₩2,065.00 | ₩2,075.00 | ₩1,911.00 | 145,017 | |
| ₩2,065.00 | -575.00 | -21.8% | ₩2,390.00 | ₩2,390.00 | ₩1,966.00 | 463,816 | |
| ₩2,640.00 | 0.00 | 0.0% | ₩2,640.00 | ₩2,640.00 | ₩2,640.00 | 0 | |
| ₩2,640.00 | -60.00 | -2.2% | ₩2,700.00 | ₩2,730.00 | ₩2,595.00 | 66,997 | |
| ₩2,700.00 | -105.00 | -3.7% | ₩2,805.00 | ₩2,805.00 | ₩2,635.00 | 98,283 | |
| ₩2,805.00 | 0.00 | 0.0% | ₩2,805.00 | ₩2,835.00 | ₩2,760.00 | 16,345 | |
| ₩2,805.00 | -110.00 | -3.8% | ₩2,990.00 | ₩2,990.00 | ₩2,775.00 | 53,383 | |
| ₩2,915.00 | +20.00 | +0.7% | ₩2,900.00 | ₩2,935.00 | ₩2,855.00 | 10,783 | |
| ₩2,895.00 | +60.00 | +2.1% | ₩2,835.00 | ₩2,945.00 | ₩2,835.00 | 18,964 | |
| ₩2,835.00 | +5.00 | +0.2% | ₩2,810.00 | ₩2,895.00 | ₩2,805.00 | 16,141 | |
| ₩2,830.00 | +5.00 | +0.2% | ₩2,660.00 | ₩2,850.00 | ₩2,660.00 | 24,026 | |
| ₩2,825.00 | +35.00 | +1.3% | ₩2,950.00 | ₩2,950.00 | ₩2,740.00 | 17,325 | |
| ₩2,790.00 | -80.00 | -2.8% | ₩2,860.00 | ₩2,905.00 | ₩2,715.00 | 20,238 |
- Ticker
- KRX:024890
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Aug 20, 2026
Daewon Chemical To Divest Real Estate Worth 14 Billion Won
Latest news
Daewon Chemical To Divest Real Estate Worth 14 Billion Won
Aug 20, 2026
Closed ₩1,899.00 (-3.9%) on Aug 21, 2026
Daewon Chemical Co., Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Daewon Chemical Co., Ltd.