Daewoong Pharmaceutical Co., Ltd (KRX:069620)
South Korea
· Delayed Price · Currency is KRW 149,600
-2,300 (-1.51%)
At close: Apr 29, 2026
Daewoong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |