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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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