KRX · 024890 · stock
DAEWON Chemical Co., Ltd. (024890) stock price history
Every KRX trading session of DAEWON Chemical Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
024890 adjusted close, 2000 to 2026
- ₩32,050
- All time high, 2021
- ₩5,000
- 52 week high, ₩1,576 low
- 6,683
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
024890 key facts
- DAEWON Chemical Co., Ltd. (024890) closed at ₩1,728 on Sep 28, 2026 on KRX.
- 024890's all time high close is ₩32,050, set on Oct 18, 2021; its all time low close is ₩909.91 on Mar 17, 2003.
- 024890's 52 week range is ₩1,576 to ₩5,000.
- 024890 returned -59.6% over the year to Sep 28, 2026 and -89.8% over five years.
- Over ten years 024890 returned -87%, -18.5% a year compounded.
- 024890's deepest drawdown was -94.8% from Oct 18, 2021 to Sep 15, 2026.
- DataCedar holds 6,683 daily sessions of 024890 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
024890 price chart, 2000 to 2026
024890 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -35.4% |
| 6 months | -56.0% |
| Year to date | -52.3% |
| 1 year | -59.6% |
| 3 years | -83.5% |
| 5 years | -89.8% |
| 10 years | -87.0% |
| Since Jan 4, 2000 | -73.8% |
| Compound annual growth, 26.7 years | -4.9% |
024890 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩32,050 on Oct 18, 2021
- All time low close
- ₩909.91 on Mar 17, 2003
- 52 week high
- ₩5,000 on Oct 13, 2025
- 52 week low
- ₩1,576 on Sep 16, 2026
- Deepest drawdown
- -94.8% from Oct 18, 2021 to Sep 15, 2026, not yet recovered
- Best single session
- +30.0% on Jun 18, 2026
- Worst single session
- -21.8% on Aug 14, 2026
- Volatility, 1 year annualised
- 63.3%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2005, +196%
- Worst calendar year
- 2008, -59%
024890 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,625 | ₩4,990 | ₩1,576 | ₩1,728 | -52.3% | 10M | 181 |
| 2025 | ₩4,985 | ₩5,935 | ₩3,485 | ₩3,625 | -27.1% | 4.5M | 241 |
| 2024 | ₩9,945 | ₩11,050 | ₩4,765 | ₩4,975 | -49.9% | 11.4M | 244 |
| 2023 | ₩11,600 | ₩17,850 | ₩9,150 | ₩9,925 | -14.6% | 45.7M | 245 |
| 2022 | ₩21,325 | ₩21,850 | ₩10,750 | ₩11,625 | -43.5% | 75.7M | 244 |
| 2021 | ₩9,000 | ₩35,150 | ₩8,100 | ₩20,575 | +129.9% | 251.9M | 248 |
| 2020 | ₩7,061 | ₩11,088 | ₩3,431 | ₩8,950 | +26.8% | 27.3M | 248 |
| 2019 | ₩9,034 | ₩10,071 | ₩5,751 | ₩7,061 | -21.2% | 8.8M | 246 |
| 2018 | ₩12,687 | ₩14,563 | ₩6,072 | ₩8,960 | -29.5% | 12.5M | 244 |
| 2017 | ₩12,884 | ₩15,772 | ₩10,984 | ₩12,712 | -1.0% | 10M | 241 |
| 2016 | ₩14,810 | ₩16,809 | ₩11,206 | ₩12,835 | -13.3% | 7.5M | 246 |
| 2015 | ₩10,860 | ₩21,030 | ₩9,873 | ₩14,810 | +36.7% | 20.2M | 249 |
| 2014 | ₩7,849 | ₩13,551 | ₩5,949 | ₩10,836 | +38.5% | 7.2M | 245 |
| 2013 | ₩4,754 | ₩12,317 | ₩4,650 | ₩7,824 | +64.4% | 10M | 247 |
| 2012 | ₩3,999 | ₩6,590 | ₩3,465 | ₩4,759 | +21.0% | 10.3M | 248 |
| 2011 | ₩4,927 | ₩8,096 | ₩3,362 | ₩3,934 | -19.8% | 28.2M | 248 |
| 2010 | ₩5,430 | ₩8,713 | ₩4,640 | ₩4,907 | -11.2% | 30.8M | 251 |
| 2009 | ₩2,764 | ₩6,393 | ₩2,542 | ₩5,529 | +100.0% | 31M | 253 |
| 2008 | ₩6,738 | ₩15,056 | ₩1,555 | ₩2,764 | -59.4% | 36.7M | 257 |
| 2007 | ₩3,406 | ₩11,848 | ₩3,110 | ₩6,812 | +107.5% | 12.9M | 246 |
| 2006 | ₩3,667 | ₩3,998 | ₩2,590 | ₩3,283 | -15.4% | 3.2M | 248 |
| 2005 | ₩1,330 | ₩4,561 | ₩1,300 | ₩3,878 | +195.6% | 8.2M | 259 |
| 2004 | ₩1,311 | ₩2,203 | ₩1,153 | ₩1,312 | +0.1% | 28.5M | 262 |
| 2003 | ₩1,221 | ₩1,829 | ₩878.38 | ₩1,311 | +7.4% | 6.8M | 261 |
| 2002 | ₩2,432 | ₩3,369 | ₩1,171 | ₩1,221 | -49.8% | 33.5M | 261 |
| 2001 | ₩3,468 | ₩5,541 | ₩1,784 | ₩2,432 | -29.9% | 7.6M | 261 |
| 2000 | ₩6,324 | ₩10,013 | ₩3,344 | ₩3,468 | n/a | 24.4M | 259 |
024890 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩1,728 | -0.2% |
| August 2026 | ₩1,732 | -38.7% |
| July 2026 | ₩2,825 | +4.6% |
| June 2026 | ₩2,700 | -15.5% |
| May 2026 | ₩3,195 | -29.5% |
| April 2026 | ₩4,530 | +19.7% |
| March 2026 | ₩3,785 | -7.3% |
| February 2026 | ₩4,085 | -3.8% |
| January 2026 | ₩4,245 | +17.1% |
| December 2025 | ₩3,625 | -3.8% |
| November 2025 | ₩3,770 | -7.8% |
| October 2025 | ₩4,090 | -5.8% |
About the 024890 data
Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/024890/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
024890 share price history
