Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea · Delayed Price · Currency is KRW 100,400
+1,300 (1.31%)
Oct 28, 2026, 2:50 PM KST
Daewoong Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 98,400.00 | 101,700.00 | 98,400.00 | 100,400.00 | 100,400.00 | 1.31% | 21,743 |
| Oct 27, 2026 | 100,600.00 | 101,400.00 | 98,600.00 | 99,100.00 | 99,100.00 | -1.49% | 22,344 |
| Oct 26, 2026 | 100,900.00 | 103,900.00 | 100,600.00 | 100,600.00 | 100,600.00 | -1.76% | 16,512 |
| Oct 23, 2026 | 103,900.00 | 104,000.00 | 101,300.00 | 102,400.00 | 102,400.00 | -0.49% | 17,819 |
| Oct 22, 2026 | 104,000.00 | 105,300.00 | 102,900.00 | 102,900.00 | 102,900.00 | -2.37% | 16,480 |
| Oct 21, 2026 | 106,900.00 | 108,100.00 | 104,200.00 | 105,400.00 | 105,400.00 | 0.48% | 13,090 |
| Oct 20, 2026 | 105,700.00 | 109,500.00 | 104,300.00 | 104,900.00 | 104,900.00 | -2.69% | 16,623 |
| Oct 19, 2026 | 105,300.00 | 108,500.00 | 104,000.00 | 107,800.00 | 107,800.00 | 2.67% | 16,002 |
| Oct 16, 2026 | 105,600.00 | 109,600.00 | 105,000.00 | 105,000.00 | 105,000.00 | - | 21,586 |
| Oct 15, 2026 | 106,400.00 | 106,500.00 | 102,000.00 | 105,000.00 | 105,000.00 | -1.50% | 26,096 |
| Oct 14, 2026 | 106,300.00 | 108,400.00 | 105,800.00 | 106,600.00 | 106,600.00 | -0.65% | 16,738 |
| Oct 13, 2026 | 104,100.00 | 107,400.00 | 101,900.00 | 107,300.00 | 107,300.00 | 3.57% | 38,045 |
| Oct 12, 2026 | 107,500.00 | 109,900.00 | 102,200.00 | 103,600.00 | 103,600.00 | -4.52% | 29,519 |
| Oct 8, 2026 | 108,500.00 | 110,600.00 | 107,400.00 | 108,500.00 | 108,500.00 | -1.72% | 26,034 |
| Oct 7, 2026 | 110,100.00 | 111,100.00 | 109,400.00 | 110,400.00 | 110,400.00 | 1.01% | 10,061 |
| Oct 6, 2026 | 108,700.00 | 110,500.00 | 107,600.00 | 109,300.00 | 109,300.00 | 0.28% | 15,704 |
| Oct 2, 2026 | 110,900.00 | 110,900.00 | 106,900.00 | 109,000.00 | 109,000.00 | -0.55% | 15,122 |
| Oct 1, 2026 | 107,300.00 | 110,300.00 | 106,000.00 | 109,600.00 | 109,600.00 | 3.10% | 21,398 |
| Sep 30, 2026 | 107,400.00 | 107,900.00 | 105,800.00 | 106,300.00 | 106,300.00 | -0.93% | 12,634 |
| Sep 29, 2026 | 108,300.00 | 108,300.00 | 104,900.00 | 107,300.00 | 107,300.00 | -0.92% | 19,466 |
| Sep 28, 2026 | 106,900.00 | 109,050.00 | 106,800.00 | 108,300.00 | 108,300.00 | 1.98% | 11,250 |
| Sep 23, 2026 | 109,600.00 | 109,700.00 | 106,000.00 | 106,200.00 | 106,200.00 | -2.39% | 14,399 |
| Sep 22, 2026 | 108,500.00 | 110,000.00 | 107,900.00 | 108,800.00 | 108,800.00 | 0.46% | 15,299 |
| Sep 21, 2026 | 109,800.00 | 109,900.00 | 108,100.00 | 108,300.00 | 108,300.00 | -0.82% | 10,234 |
| Sep 18, 2026 | 111,600.00 | 111,800.00 | 109,200.00 | 109,200.00 | 109,200.00 | -1.89% | 15,369 |
| Sep 17, 2026 | 109,500.00 | 112,000.00 | 109,300.00 | 111,300.00 | 111,300.00 | 2.20% | 9,603 |
| Sep 16, 2026 | 110,800.00 | 111,000.00 | 107,500.00 | 108,900.00 | 108,900.00 | -0.82% | 16,844 |
| Sep 15, 2026 | 110,400.00 | 112,000.00 | 109,500.00 | 109,800.00 | 109,800.00 | -1.17% | 13,054 |
| Sep 14, 2026 | 111,000.00 | 112,700.00 | 110,000.00 | 111,100.00 | 111,100.00 | -0.71% | 12,352 |
| Sep 11, 2026 | 111,100.00 | 113,100.00 | 110,900.00 | 111,900.00 | 111,900.00 | -1.15% | 12,845 |
| Sep 10, 2026 | 113,600.00 | 114,100.00 | 110,200.00 | 113,200.00 | 113,200.00 | -1.05% | 30,524 |
| Sep 9, 2026 | 116,500.00 | 116,500.00 | 113,400.00 | 114,400.00 | 114,400.00 | -1.04% | 18,397 |
| Sep 8, 2026 | 117,500.00 | 117,800.00 | 115,500.00 | 115,600.00 | 115,600.00 | -0.86% | 12,045 |
| Sep 7, 2026 | 118,100.00 | 118,100.00 | 115,300.00 | 116,600.00 | 116,600.00 | 0.43% | 13,558 |
| Sep 4, 2026 | 116,000.00 | 118,200.00 | 114,600.00 | 116,100.00 | 116,100.00 | 1.13% | 25,059 |
| Sep 3, 2026 | 118,800.00 | 120,800.00 | 113,600.00 | 114,800.00 | 114,800.00 | -7.49% | 57,531 |
| Sep 2, 2026 | 125,000.00 | 127,000.00 | 123,400.00 | 124,100.00 | 124,100.00 | -2.13% | 22,809 |
| Sep 1, 2026 | 127,200.00 | 128,500.00 | 124,900.00 | 126,800.00 | 126,800.00 | -0.16% | 18,628 |
| Aug 31, 2026 | 128,600.00 | 128,600.00 | 124,100.00 | 127,000.00 | 127,000.00 | -1.40% | 20,392 |
| Aug 28, 2026 | 124,500.00 | 128,900.00 | 123,000.00 | 128,800.00 | 128,800.00 | 3.12% | 19,931 |
| Aug 27, 2026 | 127,600.00 | 128,200.00 | 123,500.00 | 124,900.00 | 124,900.00 | -2.42% | 24,812 |
| Aug 26, 2026 | 122,600.00 | 128,500.00 | 122,000.00 | 128,000.00 | 128,000.00 | 4.75% | 34,149 |
| Aug 25, 2026 | 124,300.00 | 124,300.00 | 118,300.00 | 122,200.00 | 122,200.00 | -1.93% | 33,635 |
| Aug 24, 2026 | 119,600.00 | 124,800.00 | 119,200.00 | 124,600.00 | 124,600.00 | 4.27% | 23,186 |
| Aug 21, 2026 | 118,900.00 | 120,500.00 | 116,200.00 | 119,500.00 | 119,500.00 | -1.16% | 15,747 |
| Aug 20, 2026 | 120,100.00 | 122,500.00 | 119,600.00 | 120,900.00 | 120,900.00 | 2.20% | 24,102 |
| Aug 19, 2026 | 117,000.00 | 118,500.00 | 115,000.00 | 118,300.00 | 118,300.00 | -0.17% | 15,346 |
| Aug 18, 2026 | 124,000.00 | 124,700.00 | 117,100.00 | 118,500.00 | 118,500.00 | -4.90% | 49,106 |
| Aug 14, 2026 | 123,500.00 | 125,900.00 | 123,100.00 | 124,600.00 | 124,600.00 | 1.05% | 16,708 |
| Aug 13, 2026 | 125,800.00 | 126,300.00 | 121,700.00 | 123,300.00 | 123,300.00 | -1.20% | 37,108 |