Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea · Delayed Price · Currency is KRW 131,400
-1,700 (-1.28%)
Last updated: May 19, 2026, 12:15 PM KST
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 143,400.00 | 143,600.00 | 130,600.00 | 133,100.00 | 133,100.00 | -6.27% | 32,719 |
| May 15, 2026 | 144,700.00 | 145,800.00 | 139,100.00 | 142,000.00 | 142,000.00 | -2.00% | 36,112 |
| May 14, 2026 | 137,900.00 | 144,900.00 | 137,800.00 | 144,900.00 | 144,900.00 | 5.00% | 43,788 |
| May 13, 2026 | 144,900.00 | 146,900.00 | 137,700.00 | 138,000.00 | 138,000.00 | -3.97% | 48,463 |
| May 12, 2026 | 140,600.00 | 144,800.00 | 137,300.00 | 143,700.00 | 143,700.00 | 2.79% | 38,059 |
| May 11, 2026 | 145,200.00 | 145,200.00 | 139,500.00 | 139,800.00 | 139,800.00 | -3.72% | 32,282 |
| May 8, 2026 | 146,400.00 | 147,600.00 | 143,000.00 | 145,200.00 | 145,200.00 | 0.28% | 39,762 |
| May 7, 2026 | 144,600.00 | 146,900.00 | 143,000.00 | 144,800.00 | 144,800.00 | 1.12% | 22,259 |
| May 6, 2026 | 147,700.00 | 147,700.00 | 143,200.00 | 143,200.00 | 143,200.00 | -3.05% | 34,962 |
| May 4, 2026 | 150,400.00 | 150,500.00 | 147,700.00 | 147,700.00 | 147,700.00 | -0.40% | 27,425 |
| Apr 30, 2026 | 149,700.00 | 149,800.00 | 147,000.00 | 148,300.00 | 148,300.00 | -0.87% | 29,425 |
| Apr 29, 2026 | 152,500.00 | 153,200.00 | 149,600.00 | 149,600.00 | 149,600.00 | -1.51% | 18,492 |
| Apr 28, 2026 | 150,000.00 | 152,600.00 | 148,800.00 | 151,900.00 | 151,900.00 | 1.54% | 30,837 |
| Apr 27, 2026 | 152,700.00 | 153,300.00 | 149,600.00 | 149,600.00 | 149,600.00 | -1.84% | 29,639 |
| Apr 24, 2026 | 150,000.00 | 152,700.00 | 148,900.00 | 152,400.00 | 152,400.00 | 1.74% | 24,518 |
| Apr 23, 2026 | 152,000.00 | 152,000.00 | 148,500.00 | 149,800.00 | 149,800.00 | 0.07% | 29,418 |
| Apr 22, 2026 | 150,400.00 | 150,400.00 | 148,200.00 | 149,700.00 | 149,700.00 | 0.27% | 19,849 |
| Apr 21, 2026 | 151,900.00 | 152,900.00 | 149,100.00 | 149,300.00 | 149,300.00 | -1.58% | 34,580 |
| Apr 20, 2026 | 155,200.00 | 155,500.00 | 151,700.00 | 151,700.00 | 151,700.00 | -1.56% | 20,395 |
| Apr 17, 2026 | 159,400.00 | 159,700.00 | 154,000.00 | 154,100.00 | 154,100.00 | -1.53% | 20,673 |
| Apr 16, 2026 | 157,400.00 | 161,400.00 | 156,300.00 | 156,500.00 | 156,500.00 | 0.90% | 35,374 |
| Apr 15, 2026 | 151,900.00 | 155,700.00 | 151,900.00 | 155,100.00 | 155,100.00 | 3.40% | 43,254 |
| Apr 14, 2026 | 151,700.00 | 153,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | -0.73% | 30,575 |
| Apr 13, 2026 | 149,900.00 | 153,200.00 | 148,000.00 | 151,100.00 | 151,100.00 | 0.47% | 36,920 |
| Apr 10, 2026 | 147,600.00 | 152,200.00 | 147,600.00 | 150,400.00 | 150,400.00 | 1.97% | 34,090 |
| Apr 9, 2026 | 151,100.00 | 151,900.00 | 144,200.00 | 147,500.00 | 147,500.00 | -1.54% | 62,132 |
| Apr 8, 2026 | 154,000.00 | 156,200.00 | 149,600.00 | 149,800.00 | 149,800.00 | 0.33% | 34,456 |
| Apr 7, 2026 | 152,100.00 | 152,900.00 | 148,800.00 | 149,300.00 | 149,300.00 | -2.80% | 25,355 |
| Apr 6, 2026 | 157,100.00 | 158,700.00 | 152,400.00 | 153,600.00 | 153,600.00 | -1.35% | 21,442 |
| Apr 3, 2026 | 161,200.00 | 163,000.00 | 155,000.00 | 155,700.00 | 155,700.00 | -2.14% | 32,959 |
| Apr 2, 2026 | 170,200.00 | 171,700.00 | 157,600.00 | 159,100.00 | 159,100.00 | -6.58% | 28,670 |
| Apr 1, 2026 | 165,400.00 | 171,600.00 | 161,600.00 | 170,300.00 | 170,300.00 | 6.44% | 37,692 |
| Mar 31, 2026 | 162,400.00 | 164,400.00 | 159,400.00 | 160,000.00 | 160,000.00 | -1.48% | 31,994 |
| Mar 30, 2026 | 159,500.00 | 165,700.00 | 158,200.00 | 162,400.00 | 162,400.00 | -2.75% | 25,595 |
| Mar 27, 2026 | 159,600.00 | 167,000.00 | 158,300.00 | 167,000.00 | 167,000.00 | 3.47% | 32,264 |
| Mar 26, 2026 | 160,800.00 | 164,100.00 | 157,500.00 | 161,400.00 | 161,400.00 | 1.25% | 27,911 |
| Mar 25, 2026 | 157,500.00 | 159,900.00 | 156,300.00 | 159,400.00 | 159,400.00 | 3.10% | 29,338 |
| Mar 24, 2026 | 155,000.00 | 155,100.00 | 150,400.00 | 154,600.00 | 154,600.00 | 3.34% | 24,131 |
| Mar 23, 2026 | 156,100.00 | 156,500.00 | 148,700.00 | 149,600.00 | 149,600.00 | -6.50% | 24,643 |
| Mar 20, 2026 | 161,000.00 | 163,600.00 | 159,000.00 | 160,000.00 | 160,000.00 | - | 25,769 |
| Mar 19, 2026 | 160,600.00 | 161,600.00 | 158,100.00 | 160,000.00 | 160,000.00 | -1.36% | 17,575 |
| 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 |