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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171,600	173,000	173,000	174,500	171,500	19,926
February 19, 2026	171,000	173,300	173,300	175,000	168,100	40,051
February 13, 2026	168,000	169,500	169,500	170,100	166,000	26,192
February 12, 2026	175,100	173,400	173,400	175,100	170,600	65,849
February 11, 2026	178,900	174,000	174,000	179,000	172,700	33,894
February 10, 2026	170,800	178,900	178,900	181,400	169,600	75,569
February 09, 2026	165,000	168,800	168,800	169,000	160,000	27,347
February 06, 2026	161,800	163,300	163,300	164,200	156,300	28,471
February 05, 2026	169,700	164,600	164,600	170,500	164,000	36,077
February 04, 2026	166,900	167,800	167,800	170,300	166,900	29,091
February 03, 2026	163,200	168,200	168,200	168,200	163,200	27,001
February 02, 2026	168,200	161,800	161,800	168,200	161,400	27,642
January 30, 2026	170,300	168,900	168,900	171,400	166,800	48,603
January 29, 2026	170,500	170,300	170,300	172,400	165,900	45,350
January 28, 2026	168,300	170,500	170,500	173,600	167,900	44,277
January 27, 2026	167,300	168,700	168,700	169,400	165,000	30,744
January 26, 2026	166,800	167,500	167,500	169,100	166,400	32,609
January 23, 2026	165,000	167,100	167,100	167,800	164,000	32,142
January 22, 2026	162,000	164,600	164,600	164,900	159,700	44,530
January 21, 2026	163,900	162,900	162,900	163,900	158,900	44,964
January 20, 2026	160,800	164,900	164,900	167,100	160,800	44,897
January 19, 2026	164,200	160,700	160,700	164,300	160,500	40,537
January 16, 2026	164,800	164,200	164,200	166,500	160,400	37,611
January 15, 2026	163,200	164,800	164,800	165,000	161,200	36,983
January 14, 2026	168,300	163,000	163,000	168,700	162,100	53,662
January 13, 2026	171,700	167,700	167,700	171,700	165,300	37,922
January 12, 2026	172,000	170,700	170,700	174,600	167,900	45,149
January 09, 2026	172,800	172,600	172,600	175,900	168,200	41,893
January 08, 2026	168,200	173,100	173,100	175,300	166,900	60,006
January 07, 2026	166,200	169,100	169,100	169,500	165,300	35,736
January 06, 2026	169,600	167,700	167,700	171,700	165,200	38,414
January 05, 2026	165,700	169,600	169,600	171,400	164,600	38,288
January 02, 2026	172,000	166,000	166,000	174,000	164,000	34,337
December 30, 2025	174,400	172,300	172,300	174,600	172,000	23,977
December 29, 2025	172,500	175,100	175,100	175,400	167,600	28,824
December 26, 2025	177,600	174,200	173,600	177,700	174,100	25,801
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

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