Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea · Delayed Price · Currency is KRW 182,000
-3,100 (-1.67%)
Last updated: Feb 26, 2026, 11:12 AM KST
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 193,600.00 | 193,600.00 | 185,000.00 | 185,100.00 | 185,100.00 | -4.59% | 46,349 |
| Feb 24, 2026 | 193,300.00 | 196,100.00 | 189,800.00 | 194,000.00 | 194,000.00 | 1.09% | 48,998 |
| Feb 23, 2026 | 174,400.00 | 198,500.00 | 174,300.00 | 191,900.00 | 191,900.00 | 10.92% | 106,679 |
| Feb 20, 2026 | 171,600.00 | 174,500.00 | 171,500.00 | 173,000.00 | 173,000.00 | -0.17% | 20,591 |
| Feb 19, 2026 | 171,000.00 | 175,000.00 | 168,100.00 | 173,300.00 | 173,300.00 | 2.24% | 40,051 |
| Feb 13, 2026 | 168,000.00 | 170,100.00 | 166,000.00 | 169,500.00 | 169,500.00 | -2.25% | 26,192 |
| Feb 12, 2026 | 175,100.00 | 175,100.00 | 170,600.00 | 173,400.00 | 173,400.00 | -0.34% | 47,690 |
| Feb 11, 2026 | 178,900.00 | 179,000.00 | 172,700.00 | 174,000.00 | 174,000.00 | -2.74% | 33,894 |
| Feb 10, 2026 | 170,800.00 | 181,400.00 | 169,600.00 | 178,900.00 | 178,900.00 | 5.98% | 75,569 |
| Feb 9, 2026 | 165,000.00 | 169,000.00 | 160,000.00 | 168,800.00 | 168,800.00 | 3.37% | 27,347 |
| Feb 6, 2026 | 161,800.00 | 164,200.00 | 156,300.00 | 163,300.00 | 163,300.00 | -0.79% | 27,923 |
| Feb 5, 2026 | 169,700.00 | 170,500.00 | 164,000.00 | 164,600.00 | 164,600.00 | -1.91% | 36,077 |
| Feb 4, 2026 | 166,900.00 | 170,300.00 | 166,900.00 | 167,800.00 | 167,800.00 | -0.24% | 27,985 |
| Feb 3, 2026 | 163,200.00 | 168,200.00 | 163,200.00 | 168,200.00 | 168,200.00 | 3.96% | 27,001 |
| Feb 2, 2026 | 168,200.00 | 168,200.00 | 161,400.00 | 161,800.00 | 161,800.00 | -4.20% | 27,642 |
| Jan 30, 2026 | 170,300.00 | 171,400.00 | 166,800.00 | 168,900.00 | 168,900.00 | -0.82% | 46,049 |
| Jan 29, 2026 | 170,500.00 | 172,400.00 | 165,900.00 | 170,300.00 | 170,300.00 | -0.12% | 40,993 |
| Jan 28, 2026 | 168,300.00 | 173,600.00 | 167,900.00 | 170,500.00 | 170,500.00 | 1.07% | 44,277 |
| Jan 27, 2026 | 167,300.00 | 169,400.00 | 165,000.00 | 168,700.00 | 168,700.00 | 0.72% | 29,541 |
| Jan 26, 2026 | 166,800.00 | 169,100.00 | 166,400.00 | 167,500.00 | 167,500.00 | 0.24% | 32,609 |
| Jan 23, 2026 | 165,000.00 | 167,800.00 | 164,000.00 | 167,100.00 | 167,100.00 | 1.52% | 34,132 |
| Jan 22, 2026 | 162,000.00 | 164,900.00 | 159,700.00 | 164,600.00 | 164,600.00 | 1.04% | 43,180 |
| Jan 21, 2026 | 163,900.00 | 163,900.00 | 158,900.00 | 162,900.00 | 162,900.00 | -1.21% | 44,963 |
| Jan 20, 2026 | 160,800.00 | 167,100.00 | 160,800.00 | 164,900.00 | 164,900.00 | 2.61% | 43,652 |
| Jan 19, 2026 | 164,200.00 | 164,300.00 | 160,500.00 | 160,700.00 | 160,700.00 | -2.13% | 40,537 |
| Jan 16, 2026 | 164,800.00 | 166,500.00 | 160,400.00 | 164,200.00 | 164,200.00 | -0.36% | 36,086 |
| Jan 15, 2026 | 163,200.00 | 165,000.00 | 161,200.00 | 164,800.00 | 164,800.00 | 1.10% | 36,983 |
| Jan 14, 2026 | 168,300.00 | 168,700.00 | 162,100.00 | 163,000.00 | 163,000.00 | -2.80% | 53,662 |
| Jan 13, 2026 | 171,700.00 | 171,700.00 | 165,300.00 | 167,700.00 | 167,700.00 | -1.76% | 37,922 |
| Jan 12, 2026 | 172,000.00 | 174,600.00 | 167,900.00 | 170,700.00 | 170,700.00 | -1.10% | 45,149 |
| Jan 9, 2026 | 172,800.00 | 175,900.00 | 168,200.00 | 172,600.00 | 172,600.00 | -0.29% | 41,112 |
| Jan 8, 2026 | 168,200.00 | 175,300.00 | 166,900.00 | 173,100.00 | 173,100.00 | 2.37% | 60,006 |
| Jan 7, 2026 | 166,200.00 | 169,500.00 | 165,300.00 | 169,100.00 | 169,100.00 | 0.83% | 35,736 |
| Jan 6, 2026 | 169,600.00 | 171,700.00 | 165,200.00 | 167,700.00 | 167,700.00 | -1.12% | 37,186 |
| Jan 5, 2026 | 165,700.00 | 171,400.00 | 164,600.00 | 169,600.00 | 169,600.00 | 2.17% | 38,288 |
| Jan 2, 2026 | 172,000.00 | 174,000.00 | 164,000.00 | 166,000.00 | 166,000.00 | -3.66% | 34,337 |
| Dec 30, 2025 | 174,400.00 | 174,600.00 | 172,000.00 | 172,300.00 | 172,300.00 | -1.60% | 25,228 |
| Dec 29, 2025 | 172,500.00 | 175,400.00 | 167,600.00 | 175,100.00 | 175,100.00 | 0.52% | 28,824 |
| Dec 26, 2025 | 177,600.00 | 177,700.00 | 174,100.00 | 174,200.00 | 173,600.00 | -1.80% | 25,801 |
| Dec 24, 2025 | 180,000.00 | 180,000.00 | 175,900.00 | 177,400.00 | 176,788.98 | -0.67% | 18,167 |
| Dec 23, 2025 | 180,000.00 | 180,900.00 | 176,700.00 | 178,600.00 | 177,984.85 | -0.50% | 26,255 |
| Dec 22, 2025 | 181,900.00 | 182,000.00 | 175,000.00 | 179,500.00 | 178,881.75 | -0.61% | 43,085 |
| Dec 19, 2025 | 182,200.00 | 184,000.00 | 179,600.00 | 180,600.00 | 179,977.96 | -0.11% | 36,645 |
| Dec 18, 2025 | 187,500.00 | 188,200.00 | 179,100.00 | 180,800.00 | 180,177.27 | -1.04% | 35,378 |
| Dec 17, 2025 | 187,000.00 | 189,800.00 | 181,000.00 | 182,700.00 | 182,070.72 | -0.54% | 36,876 |
| Dec 16, 2025 | 184,900.00 | 191,000.00 | 183,000.00 | 183,700.00 | 183,067.28 | 0.55% | 46,524 |
| Dec 15, 2025 | 184,800.00 | 186,100.00 | 181,500.00 | 182,700.00 | 182,070.72 | -1.08% | 45,200 |
| Dec 12, 2025 | 193,200.00 | 196,000.00 | 183,000.00 | 184,700.00 | 184,063.83 | -4.30% | 81,034 |
| Dec 11, 2025 | 190,200.00 | 199,400.00 | 190,000.00 | 193,000.00 | 192,335.25 | 3.04% | 108,737 |
| Dec 10, 2025 | 183,200.00 | 192,000.00 | 183,000.00 | 187,300.00 | 186,654.88 | 2.24% | 49,549 |