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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,450	22,050	22,050	22,550	22,000	92,925
August 14, 2025	22,600	22,450	22,450	22,750	22,100	195,981
August 13, 2025	25,000	22,500	22,500	25,200	22,250	770,299
August 12, 2025	21,900	21,550	21,550	22,100	21,300	84,988
August 11, 2025	22,200	22,100	22,100	22,400	21,600	118,856
August 08, 2025	22,000	22,200	22,200	22,200	21,650	97,276
August 07, 2025	22,300	22,050	22,050	22,350	21,700	110,698
August 06, 2025	22,000	22,250	22,250	22,300	21,550	88,751
August 05, 2025	22,800	22,200	22,200	22,850	22,100	87,532
August 04, 2025	22,200	22,100	22,100	22,300	21,850	62,385
August 01, 2025	23,100	22,000	22,000	23,100	21,950	160,117
July 31, 2025	23,600	23,350	23,350	24,300	23,250	79,195
July 30, 2025	24,450	23,800	23,800	24,600	23,750	78,464
July 29, 2025	24,400	24,350	24,350	24,650	24,000	137,821
July 28, 2025	24,550	23,700	23,700	24,850	23,300	102,841
July 25, 2025	25,000	24,550	24,550	25,500	24,250	109,899
July 24, 2025	25,800	25,250	25,250	26,300	25,050	97,313
July 23, 2025	25,800	25,650	25,650	26,300	25,350	95,700
July 22, 2025	25,850	25,550	25,550	26,000	25,250	130,185
July 21, 2025	26,250	25,250	25,250	26,550	25,150	163,036
July 18, 2025	27,050	26,150	26,150	27,100	26,000	125,750
July 17, 2025	27,300	26,900	26,900	27,500	26,650	145,150
July 16, 2025	27,800	27,400	27,400	27,950	27,250	130,096
July 15, 2025	27,650	27,450	27,450	27,850	27,050	148,546
July 14, 2025	28,300	28,050	28,050	28,300	27,450	160,149
July 11, 2025	28,800	27,450	27,450	28,850	27,300	279,971
July 10, 2025	27,000	27,900	27,900	28,450	26,700	604,530
July 09, 2025	25,150	27,200	27,200	28,700	24,750	1.24M
July 08, 2025	22,800	23,500	23,500	24,100	22,550	121,696
July 07, 2025	22,800	22,800	22,800	23,000	22,200	46,154
July 04, 2025	23,700	22,550	22,550	23,750	22,550	70,617
July 03, 2025	23,700	23,600	23,600	24,300	23,050	96,719
July 02, 2025	23,650	23,200	23,200	24,100	22,750	88,966
July 01, 2025	23,150	23,750	23,750	24,050	23,150	147,509
June 30, 2025	23,200	23,050	23,050	23,350	22,550	86,976
June 27, 2025	22,400	23,450	23,450	23,650	22,200	172,733
June 26, 2025	22,650	22,400	22,400	22,850	22,000	71,310
June 25, 2025	22,900	22,750	22,750	23,000	22,500	109,607
June 24, 2025	23,700	23,200	23,200	23,800	22,900	107,358
June 23, 2025	23,900	23,350	23,350	23,950	23,100	122,217
June 20, 2025	24,500	24,200	24,200	24,500	23,900	62,893
June 19, 2025	24,800	24,150	24,150	24,900	23,800	64,594
June 18, 2025	24,550	24,800	24,800	25,150	24,250	83,346
June 17, 2025	25,650	24,800	24,800	26,150	24,650	87,281
June 16, 2025	25,700	26,100	26,100	26,100	24,900	90,775
June 13, 2025	26,500	25,400	25,400	26,700	25,100	108,568
June 12, 2025	26,650	26,700	26,700	27,100	26,200	114,978
June 11, 2025	27,350	27,000	27,000	27,800	26,650	117,365
June 10, 2025	27,600	27,850	27,850	28,100	26,750	160,006
June 09, 2025	27,850	27,300	27,300	28,650	27,150	153,300
June 05, 2025	27,700	27,550	27,550	28,350	26,750	158,857
June 04, 2025	27,100	28,000	28,000	28,550	26,700	371,354
June 02, 2025	25,000	27,450	27,450	27,900	25,000	596,028
May 30, 2025	25,350	25,350	25,350	26,650	23,650	893,042
May 29, 2025	19,360	25,050	25,050	25,050	19,180	821,215
May 28, 2025	19,160	19,270	19,270	19,320	18,870	63,817
May 27, 2025	19,630	19,320	19,320	19,670	19,100	46,564
May 26, 2025	19,990	19,720	19,720	19,990	19,400	38,514
May 23, 2025	20,150	19,800	19,800	20,300	19,700	28,289
May 22, 2025	20,450	20,300	20,300	20,550	19,970	23,759

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