Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea
· Delayed Price · Currency is KRW 161,900
-7,900 (-4.65%)
Last updated: Mar 9, 2026, 2:44 PM KST
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 163,800.00 | 168,800.00 | 161,100.00 | 166,000.00 | 166,000.00 | 6.41% | 35,208 |
| Mar 4, 2026 | 176,900.00 | 176,900.00 | 155,000.00 | 156,000.00 | 156,000.00 | -12.65% | 54,141 |
| Mar 3, 2026 | 178,000.00 | 186,400.00 | 173,000.00 | 178,600.00 | 178,600.00 | 1.30% | 56,777 |
| Feb 27, 2026 | 182,800.00 | 182,800.00 | 176,300.00 | 176,300.00 | 176,300.00 | -2.60% | 39,945 |
| Feb 26, 2026 | 183,900.00 | 188,000.00 | 179,050.00 | 181,000.00 | 181,000.00 | -2.22% | 42,558 |
| Feb 25, 2026 | 193,600.00 | 193,600.00 | 185,000.00 | 185,100.00 | 185,100.00 | -4.59% | 46,349 |
| Feb 24, 2026 | 193,300.00 | 196,100.00 | 189,800.00 | 194,000.00 | 194,000.00 | 1.09% | 48,998 |
| Feb 23, 2026 | 174,400.00 | 198,500.00 | 174,300.00 | 191,900.00 | 191,900.00 | 10.92% | 106,679 |
| Feb 20, 2026 | 171,600.00 | 174,500.00 | 171,500.00 | 173,000.00 | 173,000.00 | -0.17% | 20,591 |
| Feb 19, 2026 | 171,000.00 | 175,000.00 | 168,100.00 | 173,300.00 | 173,300.00 | 2.24% | 40,051 |
| Feb 13, 2026 | 168,000.00 | 170,100.00 | 166,000.00 | 169,500.00 | 169,500.00 | -2.25% | 26,192 |
| Feb 12, 2026 | 175,100.00 | 175,100.00 | 170,600.00 | 173,400.00 | 173,400.00 | -0.34% | 47,690 |
| Feb 11, 2026 | 178,900.00 | 179,000.00 | 172,700.00 | 174,000.00 | 174,000.00 | -2.74% | 33,894 |
| Feb 10, 2026 | 170,800.00 | 181,400.00 | 169,600.00 | 178,900.00 | 178,900.00 | 5.98% | 75,569 |
| Feb 9, 2026 | 165,000.00 | 169,000.00 | 160,000.00 | 168,800.00 | 168,800.00 | 3.37% | 27,347 |
| Feb 6, 2026 | 161,800.00 | 164,200.00 | 156,300.00 | 163,300.00 | 163,300.00 | -0.79% | 27,925 |
| Feb 5, 2026 | 169,700.00 | 170,500.00 | 164,000.00 | 164,600.00 | 164,600.00 | -1.91% | 36,077 |
| Feb 4, 2026 | 166,900.00 | 170,300.00 | 166,900.00 | 167,800.00 | 167,800.00 | -0.24% | 27,985 |
| Feb 3, 2026 | 163,200.00 | 168,200.00 | 163,200.00 | 168,200.00 | 168,200.00 | 3.96% | 27,001 |
| Feb 2, 2026 | 168,200.00 | 168,200.00 | 161,400.00 | 161,800.00 | 161,800.00 | -4.20% | 27,642 |
| Jan 30, 2026 | 170,300.00 | 171,400.00 | 166,800.00 | 168,900.00 | 168,900.00 | -0.82% | 46,051 |
| Jan 29, 2026 | 170,500.00 | 172,400.00 | 165,900.00 | 170,300.00 | 170,300.00 | -0.12% | 40,994 |
| Jan 28, 2026 | 168,300.00 | 173,600.00 | 167,900.00 | 170,500.00 | 170,500.00 | 1.07% | 44,277 |
| Jan 27, 2026 | 167,300.00 | 169,400.00 | 165,000.00 | 168,700.00 | 168,700.00 | 0.72% | 29,541 |
| Jan 26, 2026 | 166,800.00 | 169,100.00 | 166,400.00 | 167,500.00 | 167,500.00 | 0.24% | 32,609 |
| Jan 23, 2026 | 165,000.00 | 167,800.00 | 164,000.00 | 167,100.00 | 167,100.00 | 1.52% | 34,132 |
| Jan 22, 2026 | 162,000.00 | 164,900.00 | 159,700.00 | 164,600.00 | 164,600.00 | 1.04% | 43,180 |
| Jan 21, 2026 | 163,900.00 | 163,900.00 | 158,900.00 | 162,900.00 | 162,900.00 | -1.21% | 44,964 |
| Jan 20, 2026 | 160,800.00 | 167,100.00 | 160,800.00 | 164,900.00 | 164,900.00 | 2.61% | 44,897 |
| Jan 19, 2026 | 164,200.00 | 164,300.00 | 160,500.00 | 160,700.00 | 160,700.00 | -2.13% | 40,537 |
| Jan 16, 2026 | 164,800.00 | 166,500.00 | 160,400.00 | 164,200.00 | 164,200.00 | -0.36% | 36,086 |
| Jan 15, 2026 | 163,200.00 | 165,000.00 | 161,200.00 | 164,800.00 | 164,800.00 | 1.10% | 36,983 |
| Jan 14, 2026 | 168,300.00 | 168,700.00 | 162,100.00 | 163,000.00 | 163,000.00 | -2.80% | 53,662 |
| Jan 13, 2026 | 171,700.00 | 171,700.00 | 165,300.00 | 167,700.00 | 167,700.00 | -1.76% | 37,922 |
| Jan 12, 2026 | 172,000.00 | 174,600.00 | 167,900.00 | 170,700.00 | 170,700.00 | -1.10% | 45,149 |
| Jan 9, 2026 | 172,800.00 | 175,900.00 | 168,200.00 | 172,600.00 | 172,600.00 | -0.29% | 41,113 |
| Jan 8, 2026 | 168,200.00 | 175,300.00 | 166,900.00 | 173,100.00 | 173,100.00 | 2.37% | 60,006 |
| Jan 7, 2026 | 166,200.00 | 169,500.00 | 165,300.00 | 169,100.00 | 169,100.00 | 0.83% | 35,736 |
| Jan 6, 2026 | 169,600.00 | 171,700.00 | 165,200.00 | 167,700.00 | 167,700.00 | -1.12% | 37,186 |
| Jan 5, 2026 | 165,700.00 | 171,400.00 | 164,600.00 | 169,600.00 | 169,600.00 | 2.17% | 38,288 |
| Jan 2, 2026 | 172,000.00 | 174,000.00 | 164,000.00 | 166,000.00 | 166,000.00 | -3.66% | 34,337 |
| Dec 30, 2025 | 174,400.00 | 174,600.00 | 172,000.00 | 172,300.00 | 172,300.00 | -1.60% | 25,228 |
| Dec 29, 2025 | 172,500.00 | 175,400.00 | 167,600.00 | 175,100.00 | 175,100.00 | 0.52% | 28,824 |
| Dec 26, 2025 | 177,600.00 | 177,700.00 | 174,100.00 | 174,200.00 | 173,600.00 | -1.80% | 25,801 |
| Dec 24, 2025 | 180,000.00 | 180,000.00 | 175,900.00 | 177,400.00 | 176,788.98 | -0.67% | 18,167 |
| Dec 23, 2025 | 180,000.00 | 180,900.00 | 176,700.00 | 178,600.00 | 177,984.85 | -0.50% | 26,255 |
| Dec 22, 2025 | 181,900.00 | 182,000.00 | 175,000.00 | 179,500.00 | 178,881.75 | -0.61% | 43,085 |
| Dec 19, 2025 | 182,200.00 | 184,000.00 | 179,600.00 | 180,600.00 | 179,977.96 | -0.11% | 36,645 |
| Dec 18, 2025 | 187,500.00 | 188,200.00 | 179,100.00 | 180,800.00 | 180,177.27 | -1.04% | 35,378 |
| Dec 17, 2025 | 187,000.00 | 189,800.00 | 181,000.00 | 182,700.00 | 182,070.72 | -0.54% | 36,876 |
| Dec 16, 2025 | 184,900.00 | 191,000.00 | 183,000.00 | 183,700.00 | 183,067.28 | 0.55% | 46,524 |
| Dec 15, 2025 | 184,800.00 | 186,100.00 | 181,500.00 | 182,700.00 | 182,070.72 | -1.08% | 45,200 |
| Dec 12, 2025 | 193,200.00 | 196,000.00 | 183,000.00 | 184,700.00 | 184,063.83 | -4.30% | 81,034 |
| Dec 11, 2025 | 190,200.00 | 199,400.00 | 190,000.00 | 193,000.00 | 192,335.25 | 3.04% | 108,737 |
| Dec 10, 2025 | 183,200.00 | 192,000.00 | 183,000.00 | 187,300.00 | 186,654.88 | 2.24% | 49,549 |
| Dec 9, 2025 | 181,900.00 | 186,800.00 | 181,500.00 | 183,200.00 | 182,569.00 | 1.22% | 31,365 |
| Dec 8, 2025 | 183,400.00 | 186,500.00 | 179,600.00 | 181,000.00 | 180,376.58 | -1.31% | 30,099 |
| Dec 5, 2025 | 179,600.00 | 185,500.00 | 176,800.00 | 183,400.00 | 182,768.31 | 1.78% | 69,048 |
| Dec 4, 2025 | 181,000.00 | 181,900.00 | 177,000.00 | 180,200.00 | 179,579.33 | -0.22% | 38,690 |
| Dec 3, 2025 | 179,400.00 | 181,700.00 | 178,200.00 | 180,600.00 | 179,977.96 | 0.28% | 32,667 |
| Dec 2, 2025 | 183,700.00 | 183,700.00 | 175,800.00 | 180,100.00 | 179,479.68 | -1.04% | 66,751 |
| Dec 1, 2025 | 176,600.00 | 183,400.00 | 173,300.00 | 182,000.00 | 181,373.13 | 3.23% | 52,017 |
| Nov 28, 2025 | 176,300.00 | 177,200.00 | 170,100.00 | 176,300.00 | 175,692.77 | 0.51% | 21,694 |
| Nov 27, 2025 | 176,300.00 | 178,700.00 | 175,100.00 | 175,400.00 | 174,795.87 | 0.06% | 33,951 |
| Nov 26, 2025 | 169,200.00 | 176,100.00 | 166,000.00 | 175,300.00 | 174,696.21 | 5.99% | 56,894 |
| Nov 25, 2025 | 168,100.00 | 170,200.00 | 164,500.00 | 165,400.00 | 164,830.31 | -1.14% | 30,892 |
| Nov 24, 2025 | 173,100.00 | 176,300.00 | 165,700.00 | 167,300.00 | 166,723.77 | -2.73% | 57,937 |
| Nov 21, 2025 | 167,000.00 | 174,900.00 | 166,100.00 | 172,000.00 | 171,407.58 | -0.06% | 32,934 |
| Nov 20, 2025 | 172,000.00 | 174,200.00 | 164,100.00 | 172,100.00 | 171,507.23 | 1.29% | 45,172 |
| Nov 19, 2025 | 169,300.00 | 171,200.00 | 163,900.00 | 169,900.00 | 169,314.81 | 0.30% | 55,375 |
| Nov 18, 2025 | 172,600.00 | 174,900.00 | 168,600.00 | 169,400.00 | 168,816.53 | -1.68% | 46,372 |
| Nov 17, 2025 | 173,500.00 | 174,400.00 | 167,100.00 | 172,300.00 | 171,706.54 | -0.86% | 59,456 |
| Nov 14, 2025 | 160,200.00 | 181,400.00 | 159,000.00 | 173,800.00 | 173,201.38 | 6.82% | 245,363 |
| Nov 13, 2025 | 161,100.00 | 164,000.00 | 159,400.00 | 162,700.00 | 162,139.61 | 0.18% | 52,081 |
| Nov 12, 2025 | 150,800.00 | 163,800.00 | 150,300.00 | 162,400.00 | 161,840.64 | 9.88% | 160,841 |
| Nov 11, 2025 | 150,500.00 | 150,500.00 | 147,000.00 | 147,800.00 | 147,290.93 | -2.57% | 38,876 |
| Nov 10, 2025 | 141,500.00 | 152,600.00 | 141,500.00 | 151,700.00 | 151,177.50 | 8.59% | 159,158 |
| Nov 7, 2025 | 143,000.00 | 144,200.00 | 136,700.00 | 139,700.00 | 139,218.83 | -3.59% | 66,199 |
| Nov 6, 2025 | 142,600.00 | 146,000.00 | 140,700.00 | 144,900.00 | 144,400.92 | 3.06% | 47,128 |
| Nov 5, 2025 | 144,100.00 | 144,400.00 | 138,200.00 | 140,600.00 | 140,115.73 | -1.13% | 39,725 |
| Nov 4, 2025 | 143,100.00 | 146,500.00 | 141,700.00 | 142,200.00 | 141,710.22 | -0.91% | 46,918 |
| Nov 3, 2025 | 143,400.00 | 146,900.00 | 142,000.00 | 143,500.00 | 143,005.74 | 2.94% | 104,171 |
| Oct 31, 2025 | 136,700.00 | 139,700.00 | 136,700.00 | 139,400.00 | 138,919.86 | 1.98% | 36,331 |
| Oct 30, 2025 | 140,000.00 | 140,200.00 | 135,800.00 | 136,700.00 | 136,229.16 | -2.22% | 37,234 |
| Oct 29, 2025 | 141,500.00 | 141,500.00 | 138,400.00 | 139,800.00 | 139,318.48 | -0.71% | 30,308 |
| Oct 28, 2025 | 141,200.00 | 141,600.00 | 139,500.00 | 140,800.00 | 140,315.04 | 0.50% | 29,466 |
| Oct 27, 2025 | 135,000.00 | 140,100.00 | 135,000.00 | 140,100.00 | 139,617.45 | 4.32% | 67,864 |
| Oct 24, 2025 | 136,400.00 | 136,900.00 | 134,000.00 | 134,300.00 | 133,837.43 | -1.18% | 38,536 |
| Oct 23, 2025 | 139,000.00 | 139,100.00 | 135,600.00 | 135,900.00 | 135,431.92 | -2.23% | 33,799 |
| Oct 22, 2025 | 139,000.00 | 140,300.00 | 137,700.00 | 139,000.00 | 138,521.24 | 0.22% | 22,263 |
| Oct 21, 2025 | 140,700.00 | 141,300.00 | 137,700.00 | 138,700.00 | 138,222.27 | -0.93% | 42,425 |
| Oct 20, 2025 | 136,400.00 | 142,800.00 | 135,700.00 | 140,000.00 | 139,517.80 | 3.40% | 61,377 |
| Oct 17, 2025 | 137,500.00 | 138,000.00 | 134,800.00 | 135,400.00 | 134,933.64 | -1.02% | 24,824 |
| Oct 16, 2025 | 134,000.00 | 137,700.00 | 133,700.00 | 136,800.00 | 136,328.82 | 1.41% | 47,825 |
| Oct 15, 2025 | 133,900.00 | 135,100.00 | 133,100.00 | 134,900.00 | 134,435.36 | 0.75% | 34,117 |
| Oct 14, 2025 | 133,900.00 | 135,800.00 | 132,500.00 | 133,900.00 | 133,438.81 | - | 36,827 |
| Oct 13, 2025 | 133,100.00 | 134,900.00 | 131,500.00 | 133,900.00 | 133,438.81 | 1.21% | 38,958 |
| Oct 10, 2025 | 133,200.00 | 133,500.00 | 130,600.00 | 132,300.00 | 131,844.32 | - | 53,003 |