Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea · Delayed Price · Currency is KRW 143,100
-1,700 (-1.17%)
Last updated: Sep 9, 2025, 12:40 PM KST
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 146,400.00 | 146,400.00 | 143,500.00 | 144,800.00 | 144,800.00 | 0.35% | 28,800 |
| Sep 5, 2025 | 142,300.00 | 148,900.00 | 141,100.00 | 144,300.00 | 144,300.00 | 1.55% | 57,321 |
| Sep 4, 2025 | 144,000.00 | 144,000.00 | 142,000.00 | 142,100.00 | 142,100.00 | -1.32% | 24,472 |
| Sep 3, 2025 | 137,200.00 | 146,800.00 | 136,400.00 | 144,000.00 | 144,000.00 | 5.03% | 86,278 |
| Sep 2, 2025 | 136,600.00 | 137,700.00 | 136,200.00 | 137,100.00 | 137,100.00 | 1.11% | 16,644 |
| Sep 1, 2025 | 136,100.00 | 138,600.00 | 133,400.00 | 135,600.00 | 135,600.00 | -0.29% | 31,566 |
| Aug 29, 2025 | 137,800.00 | 140,000.00 | 135,700.00 | 136,000.00 | 136,000.00 | -1.09% | 42,495 |
| Aug 28, 2025 | 137,900.00 | 138,200.00 | 135,400.00 | 137,500.00 | 137,500.00 | -0.29% | 32,925 |
| Aug 27, 2025 | 136,400.00 | 138,200.00 | 135,400.00 | 137,900.00 | 137,900.00 | 1.10% | 31,247 |
| Aug 26, 2025 | 135,500.00 | 137,800.00 | 135,000.00 | 136,400.00 | 136,400.00 | 0.59% | 41,955 |
| Aug 25, 2025 | 134,900.00 | 136,400.00 | 134,000.00 | 135,600.00 | 135,600.00 | 1.19% | 34,449 |
| Aug 22, 2025 | 134,000.00 | 135,000.00 | 132,500.00 | 134,000.00 | 134,000.00 | - | 27,925 |
| Aug 21, 2025 | 132,300.00 | 134,700.00 | 132,300.00 | 134,000.00 | 134,000.00 | 1.52% | 25,910 |
| Aug 20, 2025 | 132,700.00 | 132,700.00 | 130,700.00 | 132,000.00 | 132,000.00 | -0.75% | 20,857 |
| Aug 19, 2025 | 135,000.00 | 135,100.00 | 131,300.00 | 133,000.00 | 133,000.00 | -1.12% | 27,441 |
| Aug 18, 2025 | 137,000.00 | 137,100.00 | 133,700.00 | 134,500.00 | 134,500.00 | 0.37% | 42,060 |
| Aug 14, 2025 | 133,900.00 | 136,300.00 | 133,300.00 | 134,000.00 | 134,000.00 | 1.52% | 64,490 |
| Aug 13, 2025 | 136,400.00 | 137,300.00 | 130,600.00 | 132,000.00 | 132,000.00 | 2.09% | 81,704 |
| Aug 12, 2025 | 132,100.00 | 133,000.00 | 128,900.00 | 129,300.00 | 129,300.00 | -2.27% | 56,830 |
| Aug 11, 2025 | 134,400.00 | 134,700.00 | 131,700.00 | 132,300.00 | 132,300.00 | -1.27% | 42,155 |
| Aug 8, 2025 | 135,000.00 | 135,300.00 | 133,500.00 | 134,000.00 | 134,000.00 | -0.30% | 23,125 |
| Aug 7, 2025 | 137,100.00 | 137,200.00 | 133,600.00 | 134,400.00 | 134,400.00 | -1.47% | 45,424 |
| Aug 6, 2025 | 138,400.00 | 138,600.00 | 135,300.00 | 136,400.00 | 136,400.00 | -2.57% | 94,865 |
| Aug 5, 2025 | 142,900.00 | 143,900.00 | 138,100.00 | 140,000.00 | 140,000.00 | -0.71% | 90,570 |
| Aug 4, 2025 | 143,000.00 | 144,700.00 | 140,200.00 | 141,000.00 | 141,000.00 | -1.26% | 38,367 |
| Aug 1, 2025 | 146,600.00 | 147,100.00 | 141,900.00 | 142,800.00 | 142,800.00 | -2.99% | 55,093 |
| Jul 31, 2025 | 153,800.00 | 163,700.00 | 144,600.00 | 147,200.00 | 147,200.00 | -5.22% | 173,393 |
| Jul 30, 2025 | 158,000.00 | 158,500.00 | 154,200.00 | 155,300.00 | 155,300.00 | -1.83% | 22,967 |
| Jul 29, 2025 | 157,100.00 | 158,600.00 | 156,000.00 | 158,200.00 | 158,200.00 | 0.19% | 19,543 |
| Jul 28, 2025 | 159,600.00 | 160,500.00 | 157,000.00 | 157,900.00 | 157,900.00 | -1.68% | 26,042 |
| Jul 25, 2025 | 166,900.00 | 167,000.00 | 159,500.00 | 160,600.00 | 160,600.00 | -2.55% | 27,666 |
| Jul 24, 2025 | 164,100.00 | 168,900.00 | 163,000.00 | 164,800.00 | 164,800.00 | 0.49% | 43,362 |
| Jul 23, 2025 | 166,900.00 | 170,700.00 | 162,700.00 | 164,000.00 | 164,000.00 | -1.50% | 30,805 |
| Jul 22, 2025 | 167,200.00 | 170,000.00 | 164,100.00 | 166,500.00 | 166,500.00 | 0.24% | 25,858 |
| Jul 21, 2025 | 169,900.00 | 169,900.00 | 162,900.00 | 166,100.00 | 166,100.00 | -3.09% | 54,984 |
| Jul 18, 2025 | 169,500.00 | 173,200.00 | 168,000.00 | 171,400.00 | 171,400.00 | 1.36% | 41,185 |
| Jul 17, 2025 | 166,000.00 | 174,500.00 | 165,200.00 | 169,100.00 | 169,100.00 | 2.86% | 75,368 |
| Jul 16, 2025 | 164,400.00 | 165,900.00 | 161,100.00 | 164,400.00 | 164,400.00 | - | 34,682 |
| Jul 15, 2025 | 162,800.00 | 165,200.00 | 161,600.00 | 164,400.00 | 164,400.00 | 0.06% | 40,315 |
| Jul 14, 2025 | 162,200.00 | 167,100.00 | 161,700.00 | 164,300.00 | 164,300.00 | 1.73% | 42,814 |
| Jul 11, 2025 | 162,700.00 | 163,900.00 | 160,100.00 | 161,500.00 | 161,500.00 | -0.62% | 33,242 |
| Jul 10, 2025 | 162,000.00 | 166,000.00 | 160,400.00 | 162,500.00 | 162,500.00 | -0.12% | 38,641 |
| Jul 9, 2025 | 152,400.00 | 163,800.00 | 152,400.00 | 162,700.00 | 162,700.00 | 5.72% | 46,331 |
| Jul 8, 2025 | 157,500.00 | 157,500.00 | 152,800.00 | 153,900.00 | 153,900.00 | -2.35% | 21,504 |
| Jul 7, 2025 | 155,300.00 | 158,900.00 | 153,500.00 | 157,600.00 | 157,600.00 | 1.35% | 28,747 |
| Jul 4, 2025 | 156,700.00 | 159,100.00 | 154,100.00 | 155,500.00 | 155,500.00 | -2.08% | 59,242 |
| Jul 3, 2025 | 155,500.00 | 161,000.00 | 152,600.00 | 158,800.00 | 158,800.00 | 9.29% | 112,253 |
| Jul 2, 2025 | 145,600.00 | 147,200.00 | 143,400.00 | 145,300.00 | 145,300.00 | 0.21% | 19,932 |
| Jul 1, 2025 | 144,500.00 | 146,400.00 | 142,900.00 | 145,000.00 | 145,000.00 | 0.69% | 23,604 |
| Jun 30, 2025 | 144,200.00 | 145,800.00 | 142,400.00 | 144,000.00 | 144,000.00 | 0.49% | 29,356 |