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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	137,000	134,500	134,500	137,100	133,700	42,060
August 14, 2025	133,900	134,000	134,000	136,300	133,300	64,490
August 13, 2025	136,400	132,000	132,000	137,300	130,600	81,704
August 12, 2025	132,100	129,300	129,300	133,000	128,900	56,830
August 11, 2025	134,400	132,300	132,300	134,700	131,700	42,155
August 08, 2025	135,000	134,000	134,000	135,300	133,500	23,125
August 07, 2025	137,100	134,400	134,400	137,200	133,600	45,424
August 06, 2025	138,400	136,400	136,400	138,600	135,300	94,865
August 05, 2025	142,900	140,000	140,000	143,900	138,100	90,570
August 04, 2025	143,000	141,000	141,000	144,700	140,200	38,367
August 01, 2025	146,600	142,800	142,800	147,100	141,900	55,093
July 31, 2025	153,800	147,200	147,200	163,700	144,600	173,393
July 30, 2025	158,000	155,300	155,300	158,500	154,200	22,967
July 29, 2025	157,100	158,200	158,200	158,600	156,000	19,543
July 28, 2025	159,600	157,900	157,900	160,500	157,000	26,042
July 25, 2025	166,900	160,600	160,600	167,000	159,500	27,666
July 24, 2025	164,100	164,800	164,800	168,900	163,000	43,362
July 23, 2025	166,900	164,000	164,000	170,700	162,700	30,805
July 22, 2025	167,200	166,500	166,500	170,000	164,100	25,858
July 21, 2025	169,900	166,100	166,100	169,900	162,900	54,984
July 18, 2025	169,500	171,400	171,400	173,200	168,000	41,185
July 17, 2025	166,000	169,100	169,100	174,500	165,200	75,368
July 16, 2025	164,400	164,400	164,400	165,900	161,100	34,682
July 15, 2025	162,800	164,400	164,400	165,200	161,600	40,315
July 14, 2025	162,200	164,300	164,300	167,100	161,700	42,814
July 11, 2025	162,700	161,500	161,500	163,900	160,100	33,242
July 10, 2025	162,000	162,500	162,500	166,000	160,400	38,641
July 09, 2025	152,400	162,700	162,700	163,800	152,400	46,331
July 08, 2025	157,500	153,900	153,900	157,500	152,800	21,504
July 07, 2025	155,300	157,600	157,600	158,900	153,500	28,747
July 04, 2025	156,700	155,500	155,500	159,100	154,100	59,242
July 03, 2025	155,500	158,800	158,800	161,000	152,600	112,253
July 02, 2025	145,600	145,300	145,300	147,200	143,400	19,932
July 01, 2025	144,500	145,000	145,000	146,400	142,900	23,604
June 30, 2025	144,200	144,000	144,000	145,800	142,400	29,356
June 27, 2025	144,400	143,300	143,300	145,000	142,300	16,690
June 26, 2025	145,000	144,400	144,400	145,500	141,700	21,857
June 25, 2025	147,700	145,500	145,500	148,100	144,500	50,529
June 24, 2025	153,200	151,200	151,200	154,400	150,000	26,400
June 23, 2025	155,700	151,700	151,700	156,900	150,900	35,703
June 20, 2025	155,000	158,100	158,100	161,600	154,600	45,869
June 19, 2025	156,600	154,600	154,600	158,100	152,100	23,823
June 18, 2025	154,400	155,800	155,800	157,800	153,800	35,541
June 17, 2025	157,800	156,000	156,000	158,100	154,300	34,126
June 16, 2025	159,700	157,900	157,900	161,700	155,200	22,076
June 13, 2025	161,100	158,300	158,300	162,100	157,000	43,507
June 12, 2025	163,600	162,500	162,500	166,400	161,400	27,068
June 11, 2025	162,200	163,600	163,600	167,500	161,700	44,831
June 10, 2025	162,000	161,700	161,700	162,100	158,700	25,616
June 09, 2025	158,800	162,000	162,000	164,900	157,000	42,558
June 05, 2025	162,700	160,600	160,600	163,100	159,500	49,383
June 04, 2025	165,000	163,000	163,000	166,600	158,400	94,353
June 02, 2025	165,000	168,500	168,500	171,600	162,300	159,220
May 30, 2025	144,800	158,700	158,700	169,000	144,200	357,899
May 29, 2025	140,300	144,900	144,900	148,900	138,900	46,754
May 28, 2025	144,000	140,100	140,100	145,900	138,600	26,360
May 27, 2025	142,100	144,300	144,300	144,300	141,800	12,749
May 26, 2025	141,500	143,900	143,900	143,900	139,700	11,149
May 23, 2025	142,200	141,000	141,000	144,400	140,700	9,575
May 22, 2025	145,200	143,000	143,000	147,700	141,800	22,417

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