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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	144,000	142,100	142,100	144,000	142,000	24,471
September 03, 2025	137,200	144,000	144,000	146,800	136,400	86,278
September 02, 2025	136,600	137,100	137,100	137,700	136,200	16,644
September 01, 2025	136,100	135,600	135,600	138,600	133,400	31,566
August 29, 2025	137,800	136,000	136,000	140,000	135,700	42,495
August 28, 2025	137,900	137,500	137,500	138,200	135,400	32,925
August 27, 2025	136,400	137,900	137,900	138,200	135,400	31,247
August 26, 2025	135,500	136,400	136,400	137,800	135,000	41,955
August 25, 2025	134,900	135,600	135,600	136,400	134,000	34,449
August 22, 2025	134,000	134,000	134,000	135,000	132,500	27,925
August 21, 2025	132,300	134,000	134,000	134,700	132,300	25,910
August 20, 2025	132,700	132,000	132,000	132,700	130,700	20,857
August 19, 2025	135,000	133,000	133,000	135,100	131,300	27,441
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

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