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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	23,700	23,400	23,400	23,850	23,400	70,005
November 19, 2025	24,200	23,500	23,500	24,200	23,050	128,277
November 18, 2025	24,450	24,000	24,000	24,650	23,850	119,336
November 17, 2025	25,100	24,650	24,650	25,150	24,050	112,615
November 14, 2025	24,600	24,800	24,800	26,150	24,550	328,908
November 13, 2025	25,300	25,150	25,150	25,450	24,850	226,367
November 12, 2025	23,100	25,200	25,200	25,650	23,050	551,222
November 11, 2025	23,050	22,600	22,600	23,500	22,400	104,708
November 10, 2025	21,800	22,750	22,750	22,900	21,800	157,065
November 07, 2025	22,100	21,750	21,750	22,150	21,100	142,973
November 06, 2025	21,900	22,400	22,400	22,550	21,600	114,172
November 05, 2025	22,350	21,700	21,700	22,450	21,050	135,433
November 04, 2025	21,700	22,150	22,150	22,300	21,550	130,842
November 03, 2025	21,750	21,800	21,800	22,250	21,500	97,400
October 31, 2025	21,500	21,650	21,650	22,100	21,500	114,295
October 30, 2025	22,000	21,550	21,550	22,200	21,450	75,706
October 29, 2025	22,650	22,100	22,100	22,650	21,850	73,200
October 28, 2025	22,500	22,600	22,600	22,750	22,250	65,362
October 27, 2025	21,800	22,500	22,500	22,800	21,800	125,481
October 24, 2025	21,950	21,750	21,750	22,000	21,450	63,884
October 23, 2025	22,200	21,800	21,800	22,300	21,750	51,705
October 22, 2025	21,900	22,400	22,400	22,450	21,650	50,782
October 21, 2025	22,300	22,000	22,000	22,450	21,500	77,294
October 20, 2025	21,500	22,250	22,250	22,450	21,500	76,331
October 17, 2025	21,800	21,500	21,500	21,950	21,350	78,992
October 16, 2025	21,950	21,900	21,900	22,200	21,550	89,179
October 15, 2025	21,000	21,950	21,950	21,950	21,000	90,684
October 14, 2025	21,400	20,900	20,900	21,400	20,850	85,347
October 13, 2025	21,400	21,450	21,450	21,450	21,000	74,677
October 10, 2025	21,700	21,600	21,600	21,800	21,350	60,118
October 02, 2025	21,950	21,800	21,800	22,050	21,550	100,754
October 01, 2025	22,150	21,850	21,850	22,850	21,700	89,811
September 30, 2025	22,200	21,950	21,950	22,400	21,800	74,052
September 29, 2025	22,050	22,200	22,200	22,200	21,800	67,965
September 26, 2025	22,200	22,050	22,050	22,600	21,800	129,125
September 25, 2025	23,350	22,750	22,750	23,350	22,700	102,927

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