Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea · Delayed Price · Currency is KRW 180,600
-200 (-0.11%)
At close: Dec 19, 2025
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 182,200.00 | 184,000.00 | 179,600.00 | 180,600.00 | 180,600.00 | -0.11% | 36,645 |
| Dec 18, 2025 | 187,500.00 | 188,200.00 | 179,100.00 | 180,800.00 | 180,800.00 | -1.04% | 35,378 |
| Dec 17, 2025 | 187,000.00 | 189,800.00 | 181,000.00 | 182,700.00 | 182,700.00 | -0.54% | 36,876 |
| Dec 16, 2025 | 184,900.00 | 191,000.00 | 183,000.00 | 183,700.00 | 183,700.00 | 0.55% | 46,524 |
| Dec 15, 2025 | 184,800.00 | 186,100.00 | 181,500.00 | 182,700.00 | 182,700.00 | -1.08% | 45,200 |
| Dec 12, 2025 | 193,200.00 | 196,000.00 | 183,000.00 | 184,700.00 | 184,700.00 | -4.30% | 81,027 |
| Dec 11, 2025 | 190,200.00 | 199,400.00 | 190,000.00 | 193,000.00 | 193,000.00 | 3.04% | 108,737 |
| Dec 10, 2025 | 183,200.00 | 192,000.00 | 183,000.00 | 187,300.00 | 187,300.00 | 2.24% | 49,549 |
| Dec 9, 2025 | 181,900.00 | 186,800.00 | 181,500.00 | 183,200.00 | 183,200.00 | 1.22% | 31,365 |
| Dec 8, 2025 | 183,400.00 | 186,500.00 | 179,600.00 | 181,000.00 | 181,000.00 | -1.31% | 30,099 |
| Dec 5, 2025 | 179,600.00 | 185,500.00 | 176,800.00 | 183,400.00 | 183,400.00 | 1.78% | 68,710 |
| Dec 4, 2025 | 181,000.00 | 181,900.00 | 177,000.00 | 180,200.00 | 180,200.00 | -0.22% | 38,690 |
| Dec 3, 2025 | 179,400.00 | 181,700.00 | 178,200.00 | 180,600.00 | 180,600.00 | 0.28% | 32,667 |
| Dec 2, 2025 | 183,700.00 | 183,700.00 | 175,800.00 | 180,100.00 | 180,100.00 | -1.04% | 66,751 |
| Dec 1, 2025 | 176,600.00 | 183,400.00 | 173,300.00 | 182,000.00 | 182,000.00 | 3.23% | 52,017 |
| Nov 28, 2025 | 176,300.00 | 177,200.00 | 170,100.00 | 176,300.00 | 176,300.00 | 0.51% | 21,694 |
| Nov 27, 2025 | 176,300.00 | 178,700.00 | 175,100.00 | 175,400.00 | 175,400.00 | 0.06% | 33,951 |
| 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 |