Daewoong Co., Ltd. - 003090.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,400	27,850	27,850	28,250	27,200	126,075
February 19, 2026	27,250	27,100	27,100	27,650	26,950	158,981
February 13, 2026	25,400	26,950	26,950	27,500	25,400	340,475
February 12, 2026	25,250	25,600	25,600	25,850	24,750	163,983
February 11, 2026	26,100	25,100	25,100	26,300	24,600	156,239
February 10, 2026	25,350	26,250	26,250	26,450	25,250	175,508
February 09, 2026	24,200	25,250	25,250	25,300	24,050	166,515
February 06, 2026	24,000	23,700	23,700	24,000	23,100	123,917
February 05, 2026	24,950	24,600	24,600	25,300	24,400	101,249
February 04, 2026	24,850	25,400	25,400	25,600	24,350	140,773
February 03, 2026	24,000	25,000	25,000	25,000	23,700	181,441
February 02, 2026	24,000	23,200	23,200	24,150	23,000	110,908
January 30, 2026	23,850	24,000	24,000	24,400	23,650	138,628
January 29, 2026	23,400	23,900	23,900	24,200	22,950	133,540
January 28, 2026	23,550	23,500	23,500	23,750	23,300	88,927
January 27, 2026	23,200	23,350	23,350	23,600	23,000	92,102
January 26, 2026	22,950	23,150	23,150	23,600	22,900	123,738
January 23, 2026	22,100	22,900	22,900	23,050	22,100	150,457
January 22, 2026	21,600	22,100	22,100	22,250	21,550	91,608
January 21, 2026	21,950	21,850	21,850	22,250	21,350	111,411
January 20, 2026	21,600	22,250	22,250	22,850	21,600	121,791
January 19, 2026	21,700	21,650	21,650	22,100	21,550	83,956
January 16, 2026	21,850	21,600	21,600	22,100	21,450	123,229
January 15, 2026	21,750	22,000	22,000	22,350	21,600	120,937
January 14, 2026	21,250	21,450	21,450	21,750	20,900	89,869
January 13, 2026	21,700	21,000	21,000	21,750	20,900	142,952
January 12, 2026	21,550	21,550	21,550	21,800	21,250	56,737
January 09, 2026	21,500	21,500	21,500	21,775	21,375	61,616
January 08, 2026	21,350	21,350	21,350	21,550	21,050	69,289
January 07, 2026	21,800	21,400	21,400	21,800	21,200	81,036
January 06, 2026	21,700	21,800	21,800	21,900	21,600	82,128
January 05, 2026	21,600	21,650	21,650	21,800	21,400	73,253
January 02, 2026	22,100	21,400	21,400	22,250	21,300	106,964
December 30, 2025	22,250	22,050	22,050	22,350	21,900	67,677
December 29, 2025	22,200	22,350	22,350	22,500	22,050	61,761
December 26, 2025	23,000	22,500	22,300	23,050	22,450	89,905
December 24, 2025	23,800	23,050	23,050	24,000	23,000	117,159
December 23, 2025	24,000	23,750	23,750	24,200	23,650	85,410
December 22, 2025	24,000	23,750	23,750	24,150	23,550	82,901
December 19, 2025	23,700	23,850	23,850	24,550	23,700	80,576
December 18, 2025	23,300	23,450	23,450	23,900	23,000	86,274
December 17, 2025	23,900	23,450	23,450	24,100	23,250	70,333
December 16, 2025	23,850	23,650	23,650	24,200	23,450	69,304
December 15, 2025	24,000	23,800	23,800	24,100	23,550	83,030
December 12, 2025	25,150	24,150	24,150	25,200	23,900	105,952
December 11, 2025	24,600	24,850	24,850	25,400	24,550	195,352
December 10, 2025	24,300	24,350	24,350	25,000	24,100	158,484
December 09, 2025	23,950	24,300	24,300	24,700	23,850	78,180
December 08, 2025	24,350	23,900	23,900	24,600	23,850	80,379
December 05, 2025	24,250	24,300	24,300	24,400	23,850	75,486
December 04, 2025	24,000	24,300	24,300	24,700	23,750	76,510
December 03, 2025	23,900	24,300	24,300	24,450	23,650	86,362
December 02, 2025	23,950	23,900	23,900	24,200	23,450	113,659
December 01, 2025	24,000	24,050	24,050	24,150	23,450	78,102
November 28, 2025	23,900	23,900	23,900	24,000	23,450	81,847
November 27, 2025	24,050	23,700	23,700	24,200	22,900	65,832
November 26, 2025	22,850	23,750	23,750	24,100	22,700	137,875
November 25, 2025	23,300	22,600	22,600	23,500	22,450	82,588
November 24, 2025	23,700	22,900	22,900	24,300	22,800	143,032
November 21, 2025	22,700	23,000	23,000	23,300	22,300	103,501

Daewoong Co., Ltd. (003090.KS) KSC