Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea · Delayed Price · Currency is KRW 132,800
-3,700 (-2.71%)
At close: Oct 2, 2025
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 137,200.00 | 137,200.00 | 132,000.00 | 132,300.00 | 132,300.00 | -3.08% | 109,224 |
| Oct 1, 2025 | 135,100.00 | 136,800.00 | 133,000.00 | 136,500.00 | 136,500.00 | 1.87% | 38,148 |
| Sep 30, 2025 | 135,900.00 | 137,200.00 | 133,300.00 | 134,000.00 | 134,000.00 | -1.03% | 34,267 |
| 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% | 30,189 |
| 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% | 38,140 |
| 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% | 40,982 |
| 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% | 35,064 |
| Sep 11, 2025 | 144,000.00 | 146,200.00 | 142,300.00 | 144,200.00 | 144,200.00 | 0.21% | 52,401 |
| Sep 10, 2025 | 143,000.00 | 144,400.00 | 142,100.00 | 143,900.00 | 143,900.00 | 0.42% | 26,242 |
| Sep 9, 2025 | 144,600.00 | 144,700.00 | 140,800.00 | 143,300.00 | 143,300.00 | -1.04% | 36,573 |
| 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 |