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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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