Daewoong pharmaceutical Co.,Ltd - 069620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	180,000	177,400	177,400	180,000	175,900	19,232
December 23, 2025	180,000	178,600	178,600	180,900	176,700	26,712
December 22, 2025	181,900	179,500	179,500	182,000	175,000	43,085
December 19, 2025	182,200	180,600	180,600	184,000	179,600	38,726
December 18, 2025	187,500	180,800	180,800	188,200	179,100	36,305
December 17, 2025	187,000	182,700	182,700	189,800	181,000	36,876
December 16, 2025	184,900	183,700	183,700	191,000	183,000	48,034
December 15, 2025	184,800	182,700	182,700	186,100	181,500	45,200
December 12, 2025	193,200	184,700	184,700	196,000	183,000	82,007
December 11, 2025	190,200	193,000	193,000	199,400	190,000	108,737
December 10, 2025	183,200	187,300	187,300	192,000	183,000	49,549
December 09, 2025	181,900	183,200	183,200	186,800	181,500	32,650
December 08, 2025	183,400	181,000	181,000	186,500	179,600	30,099
December 05, 2025	179,600	183,400	183,400	185,500	176,800	69,048
December 04, 2025	181,000	180,200	180,200	181,900	177,000	39,796
December 03, 2025	179,400	180,600	180,600	181,700	178,200	35,124
December 02, 2025	183,700	180,100	180,100	183,700	175,800	66,751
December 01, 2025	176,600	182,000	182,000	183,400	173,300	52,017
November 28, 2025	176,300	176,300	176,300	177,200	170,100	23,219
November 27, 2025	176,300	175,400	175,400	178,700	175,100	35,212
November 26, 2025	169,200	175,300	175,300	176,100	166,000	56,894
November 25, 2025	168,100	165,400	165,400	170,200	164,500	32,097
November 24, 2025	173,100	167,300	167,300	176,300	165,700	57,937
November 21, 2025	167,000	172,000	172,000	174,900	166,100	33,930
November 20, 2025	172,000	172,100	172,100	174,200	164,100	46,463
November 19, 2025	169,300	169,900	169,900	171,200	163,900	55,375
November 18, 2025	172,600	169,400	169,400	174,900	168,600	47,451
November 17, 2025	173,500	172,300	172,300	174,400	167,100	61,180
November 14, 2025	160,200	173,800	173,800	181,400	159,000	245,363
November 13, 2025	161,100	162,700	162,700	164,000	159,400	52,081
November 12, 2025	150,800	162,400	162,400	163,800	150,300	163,300
November 11, 2025	150,500	147,800	147,800	150,500	147,000	39,880
November 10, 2025	141,500	151,700	151,700	152,600	141,500	160,144
November 07, 2025	143,000	139,700	139,700	144,200	136,700	67,459
November 06, 2025	142,600	144,900	144,900	146,000	140,700	48,280
November 05, 2025	144,100	140,600	140,600	144,400	138,200	40,110
November 04, 2025	143,100	142,200	142,200	146,500	141,700	47,679
November 03, 2025	143,400	143,500	143,500	146,900	142,000	105,809
October 31, 2025	136,700	139,400	139,400	139,700	136,700	37,917
October 30, 2025	140,000	136,700	136,700	140,200	135,800	37,925
October 29, 2025	141,500	139,800	139,800	141,500	138,400	30,308
October 28, 2025	141,200	140,800	140,800	141,600	139,500	29,466
October 27, 2025	135,000	140,100	140,100	140,100	135,000	67,864
October 24, 2025	136,400	134,300	134,300	136,900	134,000	39,211
October 23, 2025	139,000	135,900	135,900	139,100	135,600	33,799
October 22, 2025	139,000	139,000	139,000	140,300	137,700	22,263
October 21, 2025	140,700	138,700	138,700	141,300	137,700	42,921
October 20, 2025	136,400	140,000	140,000	142,800	135,700	62,385
October 17, 2025	137,500	135,400	135,400	138,000	134,800	24,824
October 16, 2025	134,000	136,800	136,800	137,700	133,700	47,825
October 15, 2025	133,900	134,900	134,900	135,100	133,100	37,493
October 14, 2025	133,900	133,900	133,900	135,800	132,500	37,716
October 13, 2025	133,100	133,900	133,900	134,900	131,500	38,958
October 10, 2025	133,200	132,300	132,300	133,500	130,600	55,315
October 02, 2025	137,200	132,300	132,300	137,200	132,000	109,224
October 01, 2025	135,100	136,500	136,500	136,800	133,000	38,148
September 30, 2025	135,900	134,000	134,000	137,200	133,300	34,267
September 29, 2025	133,000	135,400	135,400	136,100	133,000	24,475
September 26, 2025	135,600	132,900	132,900	135,600	131,700	30,189
September 25, 2025	137,800	137,100	137,100	137,900	136,100	22,317

Daewoong pharmaceutical Co.,Ltd (069620.KS) KSC