Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea · Delayed Price · Currency is KRW 173,500
+8,100 (4.90%)
Last updated: Nov 26, 2025, 11:36 AM KST
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 169,200.00 | 176,100.00 | 166,000.00 | 175,300.00 | 175,300.00 | 5.99% | 56,893 |
| Nov 25, 2025 | 168,100.00 | 170,200.00 | 164,500.00 | 165,400.00 | 165,400.00 | -1.14% | 30,888 |
| Nov 24, 2025 | 173,100.00 | 176,300.00 | 165,700.00 | 167,300.00 | 167,300.00 | -2.73% | 57,936 |
| Nov 21, 2025 | 167,000.00 | 174,900.00 | 166,100.00 | 172,000.00 | 172,000.00 | -0.06% | 32,934 |
| Nov 20, 2025 | 172,000.00 | 174,200.00 | 164,100.00 | 172,100.00 | 172,100.00 | 1.29% | 45,172 |
| Nov 19, 2025 | 169,300.00 | 171,200.00 | 163,900.00 | 169,900.00 | 169,900.00 | 0.30% | 55,375 |
| Nov 18, 2025 | 172,600.00 | 174,900.00 | 168,600.00 | 169,400.00 | 169,400.00 | -1.68% | 46,372 |
| Nov 17, 2025 | 173,500.00 | 174,400.00 | 167,100.00 | 172,300.00 | 172,300.00 | -0.86% | 59,456 |
| Nov 14, 2025 | 160,200.00 | 181,400.00 | 159,000.00 | 173,800.00 | 173,800.00 | 6.82% | 245,363 |
| Nov 13, 2025 | 161,100.00 | 164,000.00 | 159,400.00 | 162,700.00 | 162,700.00 | 0.18% | 52,081 |
| Nov 12, 2025 | 150,800.00 | 163,800.00 | 150,300.00 | 162,400.00 | 162,400.00 | 9.88% | 160,841 |
| Nov 11, 2025 | 150,500.00 | 150,500.00 | 147,000.00 | 147,800.00 | 147,800.00 | -2.57% | 38,876 |
| Nov 10, 2025 | 141,500.00 | 152,600.00 | 141,500.00 | 151,700.00 | 151,700.00 | 8.59% | 159,158 |
| Nov 7, 2025 | 143,000.00 | 144,200.00 | 136,700.00 | 139,700.00 | 139,700.00 | -3.59% | 66,199 |
| Nov 6, 2025 | 142,600.00 | 146,000.00 | 140,700.00 | 144,900.00 | 144,900.00 | 3.06% | 47,128 |
| Nov 5, 2025 | 144,100.00 | 144,400.00 | 138,200.00 | 140,600.00 | 140,600.00 | -1.13% | 39,725 |
| Nov 4, 2025 | 143,100.00 | 146,500.00 | 141,700.00 | 142,200.00 | 142,200.00 | -0.91% | 46,918 |
| Nov 3, 2025 | 143,400.00 | 146,900.00 | 142,000.00 | 143,500.00 | 143,500.00 | 2.94% | 104,171 |
| Oct 31, 2025 | 136,700.00 | 139,700.00 | 136,700.00 | 139,400.00 | 139,400.00 | 1.98% | 36,331 |
| Oct 30, 2025 | 140,000.00 | 140,200.00 | 135,800.00 | 136,700.00 | 136,700.00 | -2.22% | 37,234 |
| Oct 29, 2025 | 141,500.00 | 141,500.00 | 138,400.00 | 139,800.00 | 139,800.00 | -0.71% | 30,308 |
| Oct 28, 2025 | 141,200.00 | 141,600.00 | 139,500.00 | 140,800.00 | 140,800.00 | 0.50% | 29,466 |
| Oct 27, 2025 | 135,000.00 | 140,100.00 | 135,000.00 | 140,100.00 | 140,100.00 | 4.32% | 67,864 |
| Oct 24, 2025 | 136,400.00 | 136,900.00 | 134,000.00 | 134,300.00 | 134,300.00 | -1.18% | 38,536 |
| Oct 23, 2025 | 139,000.00 | 139,100.00 | 135,600.00 | 135,900.00 | 135,900.00 | -2.23% | 33,799 |
| Oct 22, 2025 | 139,000.00 | 140,300.00 | 137,700.00 | 139,000.00 | 139,000.00 | 0.22% | 22,263 |
| Oct 21, 2025 | 140,700.00 | 141,300.00 | 137,700.00 | 138,700.00 | 138,700.00 | -0.93% | 42,425 |
| Oct 20, 2025 | 136,400.00 | 142,800.00 | 135,700.00 | 140,000.00 | 140,000.00 | 3.40% | 61,377 |
| Oct 17, 2025 | 137,500.00 | 138,000.00 | 134,800.00 | 135,400.00 | 135,400.00 | -1.02% | 24,824 |
| Oct 16, 2025 | 134,000.00 | 137,700.00 | 133,700.00 | 136,800.00 | 136,800.00 | 1.41% | 47,825 |
| Oct 15, 2025 | 133,900.00 | 135,100.00 | 133,100.00 | 134,900.00 | 134,900.00 | 0.75% | 34,117 |
| Oct 14, 2025 | 133,900.00 | 135,800.00 | 132,500.00 | 133,900.00 | 133,900.00 | - | 36,827 |
| Oct 13, 2025 | 133,100.00 | 134,900.00 | 131,500.00 | 133,900.00 | 133,900.00 | 1.21% | 38,958 |
| Oct 10, 2025 | 133,200.00 | 133,500.00 | 130,600.00 | 132,300.00 | 132,300.00 | - | 53,003 |
| Oct 2, 2025 | 137,200.00 | 137,200.00 | 132,000.00 | 132,300.00 | 132,300.00 | -3.08% | 102,986 |
| Oct 1, 2025 | 135,100.00 | 136,800.00 | 133,000.00 | 136,500.00 | 136,500.00 | 1.87% | 37,579 |
| Sep 30, 2025 | 135,900.00 | 137,200.00 | 133,300.00 | 134,000.00 | 134,000.00 | -1.03% | 33,476 |
| Sep 29, 2025 | 133,000.00 | 136,100.00 | 133,000.00 | 135,400.00 | 135,400.00 | 1.88% | 25,599 |
| Sep 26, 2025 | 135,600.00 | 135,600.00 | 131,700.00 | 132,900.00 | 132,900.00 | -3.06% | 29,213 |
| Sep 25, 2025 | 137,800.00 | 137,900.00 | 136,100.00 | 137,100.00 | 137,100.00 | -0.44% | 22,317 |
| Sep 24, 2025 | 141,500.00 | 141,500.00 | 136,000.00 | 137,700.00 | 137,700.00 | -3.97% | 53,147 |
| Sep 23, 2025 | 144,300.00 | 146,500.00 | 142,100.00 | 143,400.00 | 143,400.00 | -0.76% | 29,390 |
| Sep 22, 2025 | 142,400.00 | 145,600.00 | 140,300.00 | 144,500.00 | 144,500.00 | 2.12% | 49,332 |
| Sep 19, 2025 | 139,800.00 | 142,600.00 | 139,700.00 | 141,500.00 | 141,500.00 | 1.43% | 34,286 |
| Sep 18, 2025 | 141,100.00 | 142,900.00 | 138,100.00 | 139,500.00 | 139,500.00 | -0.43% | 28,223 |
| Sep 17, 2025 | 141,700.00 | 141,700.00 | 139,500.00 | 140,100.00 | 140,100.00 | -0.99% | 18,536 |
| Sep 16, 2025 | 141,300.00 | 142,900.00 | 140,100.00 | 141,500.00 | 141,500.00 | 0.50% | 39,842 |
| Sep 15, 2025 | 143,200.00 | 143,500.00 | 139,700.00 | 140,800.00 | 140,800.00 | -1.68% | 55,913 |
| Sep 12, 2025 | 144,800.00 | 145,200.00 | 142,800.00 | 143,200.00 | 143,200.00 | -0.69% | 33,821 |
| Sep 11, 2025 | 144,000.00 | 146,200.00 | 142,300.00 | 144,200.00 | 144,200.00 | 0.21% | 52,401 |