Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea · Delayed Price · Currency is KRW 162,200
-2,800 (-1.70%)
At close: Mar 18, 2026
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 168,200.00 | 169,000.00 | 161,800.00 | 162,200.00 | 162,200.00 | -1.70% | 33,498 |
| Mar 17, 2026 | 162,000.00 | 170,500.00 | 161,400.00 | 165,000.00 | 165,000.00 | 2.74% | 28,178 |
| Mar 16, 2026 | 165,200.00 | 166,400.00 | 160,400.00 | 160,600.00 | 160,600.00 | -3.95% | 17,001 |
| Mar 13, 2026 | 162,700.00 | 169,800.00 | 160,900.00 | 167,200.00 | 167,200.00 | 0.30% | 16,819 |
| Mar 12, 2026 | 167,900.00 | 170,700.00 | 162,000.00 | 166,700.00 | 166,700.00 | -0.71% | 25,958 |
| Mar 11, 2026 | 167,000.00 | 173,800.00 | 167,000.00 | 167,900.00 | 167,900.00 | 2.13% | 20,487 |
| Mar 10, 2026 | 167,600.00 | 168,400.00 | 162,100.00 | 164,400.00 | 164,400.00 | 1.42% | 20,368 |
| Mar 9, 2026 | 162,000.00 | 164,900.00 | 157,800.00 | 162,100.00 | 162,100.00 | -4.53% | 30,267 |
| Mar 6, 2026 | 164,400.00 | 171,500.00 | 163,100.00 | 169,800.00 | 169,800.00 | 2.29% | 30,807 |
| Mar 5, 2026 | 163,800.00 | 168,800.00 | 161,100.00 | 166,000.00 | 166,000.00 | 6.41% | 35,208 |
| Mar 4, 2026 | 176,900.00 | 176,900.00 | 155,000.00 | 156,000.00 | 156,000.00 | -12.65% | 54,141 |
| Mar 3, 2026 | 178,000.00 | 186,400.00 | 173,000.00 | 178,600.00 | 178,600.00 | 1.30% | 56,777 |
| Feb 27, 2026 | 182,800.00 | 182,800.00 | 176,300.00 | 176,300.00 | 176,300.00 | -2.60% | 39,945 |
| Feb 26, 2026 | 183,900.00 | 188,000.00 | 179,050.00 | 181,000.00 | 181,000.00 | -2.22% | 42,558 |
| 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% | 27,925 |
| 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% | 46,051 |
| Jan 29, 2026 | 170,500.00 | 172,400.00 | 165,900.00 | 170,300.00 | 170,300.00 | -0.12% | 40,994 |
| 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% | 44,964 |
| Jan 20, 2026 | 160,800.00 | 167,100.00 | 160,800.00 | 164,900.00 | 164,900.00 | 2.61% | 44,897 |
| 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% | 41,113 |
| 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 |