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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	24,800	23,400	23,400	24,800	23,000	297,850
September 23, 2025	25,100	25,100	25,100	25,300	24,650	128,443
September 22, 2025	24,400	24,800	24,800	24,800	24,100	187,228
September 19, 2025	24,050	23,750	23,750	24,300	23,500	142,710
September 18, 2025	25,100	24,200	24,200	25,500	24,100	174,209
September 17, 2025	25,450	25,300	25,300	25,450	24,700	177,934
September 16, 2025	24,600	25,150	25,150	25,650	24,500	216,852
September 15, 2025	23,900	24,450	24,450	24,900	23,700	153,175
September 12, 2025	24,100	24,050	24,050	24,150	23,600	100,630
September 11, 2025	24,600	24,050	24,050	24,600	23,750	117,352
September 10, 2025	24,800	24,600	24,600	25,100	23,750	135,198
September 09, 2025	24,100	24,450	24,450	24,800	23,700	137,867
September 08, 2025	24,600	24,100	24,100	24,600	23,700	84,133
September 05, 2025	24,250	24,400	24,400	24,750	24,000	134,208
September 04, 2025	24,050	24,250	24,250	24,400	23,600	120,408
September 03, 2025	23,350	24,050	24,050	24,100	23,150	134,531
September 02, 2025	24,100	23,400	23,400	24,100	23,000	178,367
September 01, 2025	24,650	24,050	24,050	24,850	23,650	162,889
August 29, 2025	25,100	24,700	24,700	26,150	24,500	529,347
August 28, 2025	22,200	24,000	24,000	24,200	21,950	439,287
August 27, 2025	21,900	22,350	22,350	22,450	21,650	85,363
August 26, 2025	21,800	21,900	21,900	22,200	21,600	91,405
August 25, 2025	21,350	21,950	21,950	22,050	21,300	101,383
August 22, 2025	21,200	21,150	21,150	21,600	21,100	74,420
August 21, 2025	21,300	21,450	21,450	21,650	21,250	73,228
August 20, 2025	21,600	21,400	21,400	21,750	21,100	116,176
August 19, 2025	22,150	21,950	21,950	22,300	21,650	76,426
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

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