Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea
· Delayed Price · Currency is KRW 183,400
+3,200 (1.78%)
At close: Dec 5, 2025
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 133,200.00 | 133,500.00 | 130,600.00 | 132,300.00 | 132,300.00 | - | 53,003 |
| Oct 2, 2025 | 137,200.00 | 137,200.00 | 132,000.00 | 132,300.00 | 132,300.00 | -3.08% | 102,986 |
| Oct 1, 2025 | 135,100.00 | 136,800.00 | 133,000.00 | 136,500.00 | 136,500.00 | 1.87% | 37,579 |
| Sep 30, 2025 | 135,900.00 | 137,200.00 | 133,300.00 | 134,000.00 | 134,000.00 | -1.03% | 33,476 |
| 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% | 29,213 |
| 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% | 34,286 |
| 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% | 39,842 |
| 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% | 33,821 |
| 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% | 35,379 |
| 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% | 84,337 |
| 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% | 30,620 |
| 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% | 40,069 |
| 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% | 20,288 |
| 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% | 41,074 |
| 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% | 55,855 |
| 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% | 22,063 |
| Aug 7, 2025 | 137,100.00 | 137,200.00 | 133,600.00 | 134,400.00 | 134,400.00 | -1.47% | 43,356 |
| 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% | 89,130 |
| Aug 4, 2025 | 143,000.00 | 144,700.00 | 140,200.00 | 141,000.00 | 141,000.00 | -1.26% | 36,995 |
| Aug 1, 2025 | 146,600.00 | 147,100.00 | 141,900.00 | 142,800.00 | 142,800.00 | -2.99% | 53,641 |
| 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% | 22,159 |
| 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% | 25,127 |
| Jul 25, 2025 | 166,900.00 | 167,000.00 | 159,500.00 | 160,600.00 | 160,600.00 | -2.55% | 26,883 |
| 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% | 29,559 |
| 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% | 40,336 |
| Jul 17, 2025 | 166,000.00 | 174,500.00 | 165,200.00 | 169,100.00 | 169,100.00 | 2.86% | 73,121 |
| 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% | 39,643 |
| Jul 14, 2025 | 162,200.00 | 167,100.00 | 161,700.00 | 164,300.00 | 164,300.00 | 1.73% | 40,557 |
| Jul 11, 2025 | 162,700.00 | 163,900.00 | 160,100.00 | 161,500.00 | 161,500.00 | -0.62% | 30,713 |