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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	141,500	137,700	137,700	141,500	136,000	53,147
September 23, 2025	144,300	143,400	143,400	146,500	142,100	29,390
September 22, 2025	142,400	144,500	144,500	145,600	140,300	49,332
September 19, 2025	139,800	141,500	141,500	142,600	139,700	38,140
September 18, 2025	141,100	139,500	139,500	142,900	138,100	28,223
September 17, 2025	141,700	140,100	140,100	141,700	139,500	18,536
September 16, 2025	141,300	141,500	141,500	142,900	140,100	40,982
September 15, 2025	143,200	140,800	140,800	143,500	139,700	55,913
September 12, 2025	144,800	143,200	143,200	145,200	142,800	35,064
September 11, 2025	144,000	144,200	144,200	146,200	142,300	52,401
September 10, 2025	143,000	143,900	143,900	144,400	142,100	26,242
September 09, 2025	144,600	143,300	143,300	144,700	140,800	36,573
September 08, 2025	146,400	144,800	144,800	146,400	143,500	28,800
September 05, 2025	142,300	144,300	144,300	148,900	141,100	57,321

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