Daewoong Pharmaceutical Co., Ltd. 069620
KRX · South Korea · Health Technology
KRW 109,600.00+3,300.00 (+3.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 109,600.00 | +3.10% | KRW 107,300.00 | KRW 110,300.00 | KRW 106,000.00 | 21.40K |
| 2026-09-30 | KRW 106,300.00 | -0.93% | KRW 107,400.00 | KRW 107,900.00 | KRW 105,800.00 | 12.63K |
| 2026-09-29 | KRW 107,300.00 | -0.92% | KRW 108,300.00 | KRW 108,300.00 | KRW 104,900.00 | 19.47K |
| 2026-09-28 | KRW 108,300.00 | +1.98% | KRW 106,900.00 | KRW 109,050.00 | KRW 106,800.00 | 11.25K |
| 2026-09-23 | KRW 106,200.00 | -2.39% | KRW 109,600.00 | KRW 109,700.00 | KRW 106,000.00 | 14.40K |
| 2026-09-22 | KRW 108,800.00 | +0.46% | KRW 108,500.00 | KRW 110,000.00 | KRW 107,900.00 | 15.30K |
| 2026-09-21 | KRW 108,300.00 | -0.82% | KRW 109,800.00 | KRW 109,900.00 | KRW 108,100.00 | 10.23K |
| 2026-09-18 | KRW 109,200.00 | -1.89% | KRW 111,600.00 | KRW 111,800.00 | KRW 109,200.00 | 15.37K |
| 2026-09-17 | KRW 111,300.00 | +2.20% | KRW 109,500.00 | KRW 112,000.00 | KRW 109,300.00 | 9.60K |
| 2026-09-16 | KRW 108,900.00 | -0.82% | KRW 110,800.00 | KRW 111,000.00 | KRW 107,500.00 | 16.84K |
| 2026-09-15 | KRW 109,800.00 | -1.17% | KRW 110,400.00 | KRW 112,000.00 | KRW 109,500.00 | 13.18K |
| 2026-09-14 | KRW 111,100.00 | -0.71% | KRW 111,000.00 | KRW 112,700.00 | KRW 110,000.00 | 12.35K |
| 2026-09-11 | KRW 111,900.00 | -1.15% | KRW 111,100.00 | KRW 113,100.00 | KRW 110,900.00 | 12.85K |
| 2026-09-10 | KRW 113,200.00 | -1.05% | KRW 113,600.00 | KRW 114,100.00 | KRW 110,200.00 | 30.52K |
| 2026-09-09 | KRW 114,400.00 | -1.04% | KRW 116,500.00 | KRW 116,500.00 | KRW 113,400.00 | 18.40K |
| 2026-09-08 | KRW 115,600.00 | -0.86% | KRW 117,500.00 | KRW 117,800.00 | KRW 115,500.00 | 12.05K |
| 2026-09-07 | KRW 116,600.00 | +0.43% | KRW 118,100.00 | KRW 118,100.00 | KRW 115,300.00 | 13.56K |
| 2026-09-04 | KRW 116,100.00 | +1.13% | KRW 116,000.00 | KRW 118,200.00 | KRW 114,600.00 | 25.06K |
| 2026-09-03 | KRW 114,800.00 | -7.49% | KRW 118,800.00 | KRW 120,800.00 | KRW 113,600.00 | 57.53K |
| 2026-09-02 | KRW 124,100.00 | -2.13% | KRW 125,000.00 | KRW 127,000.00 | KRW 123,400.00 | 22.81K |
| 2026-09-01 | KRW 126,800.00 | -0.16% | KRW 127,200.00 | KRW 128,500.00 | KRW 124,900.00 | 18.63K |
| 2026-08-31 | KRW 127,000.00 | -1.40% | KRW 128,600.00 | KRW 128,600.00 | KRW 124,100.00 | 20.39K |
| 2026-08-28 | KRW 128,800.00 | +3.12% | KRW 124,500.00 | KRW 128,900.00 | KRW 123,000.00 | 19.93K |
| 2026-08-27 | KRW 124,900.00 | -2.42% | KRW 127,600.00 | KRW 128,200.00 | KRW 123,500.00 | 24.81K |
| 2026-08-26 | KRW 128,000.00 | +4.75% | KRW 122,600.00 | KRW 128,500.00 | KRW 122,000.00 | 34.15K |
| 2026-08-25 | KRW 122,200.00 | -1.93% | KRW 124,300.00 | KRW 124,300.00 | KRW 118,300.00 | 33.64K |
| 2026-08-24 | KRW 124,600.00 | +4.27% | KRW 119,600.00 | KRW 124,800.00 | KRW 119,200.00 | 23.19K |
| 2026-08-21 | KRW 119,500.00 | -1.16% | KRW 118,900.00 | KRW 120,500.00 | KRW 116,200.00 | 15.75K |
| 2026-08-20 | KRW 120,900.00 | +2.20% | KRW 120,100.00 | KRW 122,500.00 | KRW 119,600.00 | 24.10K |
| 2026-08-19 | KRW 118,300.00 | -0.17% | KRW 117,000.00 | KRW 118,500.00 | KRW 115,000.00 | 15.35K |
| 2026-08-18 | KRW 118,500.00 | -4.90% | KRW 124,000.00 | KRW 124,700.00 | KRW 117,100.00 | 49.11K |
| 2026-08-14 | KRW 124,600.00 | +1.05% | KRW 123,500.00 | KRW 125,900.00 | KRW 123,100.00 | 16.71K |
| 2026-08-13 | KRW 123,300.00 | -1.20% | KRW 125,800.00 | KRW 126,300.00 | KRW 121,700.00 | 37.11K |
| 2026-08-12 | KRW 124,800.00 | -4.07% | KRW 128,800.00 | KRW 130,800.00 | KRW 124,600.00 | 27.60K |
| 2026-08-11 | KRW 130,100.00 | +0.46% | KRW 129,200.00 | KRW 133,800.00 | KRW 128,300.00 | 19.07K |
| 2026-08-10 | KRW 129,500.00 | +0.39% | KRW 128,600.00 | KRW 130,900.00 | KRW 125,800.00 | 13.83K |
| 2026-08-07 | KRW 129,000.00 | +0.78% | KRW 126,700.00 | KRW 129,400.00 | KRW 124,800.00 | 19.71K |
| 2026-08-06 | KRW 128,000.00 | +2.81% | KRW 124,100.00 | KRW 128,500.00 | KRW 124,000.00 | 19.16K |
| 2026-08-05 | KRW 124,500.00 | +0.73% | KRW 122,600.00 | KRW 127,800.00 | KRW 122,600.00 | 28.52K |
| 2026-08-04 | KRW 123,600.00 | +8.42% | KRW 113,100.00 | KRW 124,400.00 | KRW 113,100.00 | 60.97K |
| 2026-08-03 | KRW 114,000.00 | +0.18% | KRW 113,100.00 | KRW 115,300.00 | KRW 110,000.00 | 45.01K |
| 2026-07-31 | KRW 113,800.00 | -9.25% | KRW 122,400.00 | KRW 125,000.00 | KRW 113,000.00 | 155.52K |
| 2026-07-30 | KRW 125,400.00 | +2.70% | KRW 123,300.00 | KRW 128,700.00 | KRW 123,000.00 | 34.06K |
| 2026-07-29 | KRW 122,100.00 | -3.02% | KRW 132,000.00 | KRW 132,000.00 | KRW 120,500.00 | 28.55K |
| 2026-07-28 | KRW 125,900.00 | -1.87% | KRW 128,200.00 | KRW 129,800.00 | KRW 123,700.00 | 12.43K |
| 2026-07-27 | KRW 128,300.00 | +0.55% | KRW 130,200.00 | KRW 132,900.00 | KRW 127,000.00 | 19.92K |
| 2026-07-24 | KRW 127,600.00 | +3.07% | KRW 122,300.00 | KRW 131,500.00 | KRW 122,300.00 | 27.58K |
| 2026-07-23 | KRW 123,800.00 | +3.43% | KRW 119,200.00 | KRW 125,000.00 | KRW 119,200.00 | 29.22K |
| 2026-07-22 | KRW 119,700.00 | -1.72% | KRW 121,800.00 | KRW 123,800.00 | KRW 119,100.00 | 32.19K |
| 2026-07-21 | KRW 121,800.00 | +2.96% | KRW 117,600.00 | KRW 122,100.00 | KRW 115,900.00 | 22.23K |
| 2026-07-20 | KRW 118,300.00 | -2.95% | KRW 123,000.00 | KRW 125,000.00 | KRW 118,000.00 | 27.85K |
| 2026-07-16 | KRW 121,900.00 | +2.52% | KRW 118,900.00 | KRW 126,200.00 | KRW 117,900.00 | 26.68K |
| 2026-07-15 | KRW 118,900.00 | -2.94% | KRW 123,800.00 | KRW 125,300.00 | KRW 117,900.00 | 44.31K |
| 2026-07-14 | KRW 122,500.00 | -7.55% | KRW 133,000.00 | KRW 133,300.00 | KRW 121,500.00 | 45.24K |
| 2026-07-13 | KRW 132,500.00 | +0.45% | KRW 132,900.00 | KRW 141,600.00 | KRW 131,700.00 | 37.57K |
| 2026-07-10 | KRW 131,900.00 | +0.23% | KRW 131,700.00 | KRW 135,700.00 | KRW 130,000.00 | 35.55K |
| 2026-07-09 | KRW 131,600.00 | -2.45% | KRW 134,900.00 | KRW 137,000.00 | KRW 130,100.00 | 33.33K |
| 2026-07-08 | KRW 134,900.00 | +0.30% | KRW 135,300.00 | KRW 139,800.00 | KRW 130,500.00 | 81.06K |
| 2026-07-07 | KRW 134,500.00 | +0.90% | KRW 131,000.00 | KRW 137,800.00 | KRW 130,000.00 | 79.96K |
| 2026-07-06 | KRW 133,300.00 | +0.60% | KRW 132,500.00 | KRW 138,900.00 | KRW 130,200.00 | 78.56K |
| 2026-07-03 | KRW 132,500.00 | +6.43% | KRW 128,600.00 | KRW 142,100.00 | KRW 125,700.00 | 182.21K |
| 2026-07-02 | KRW 124,500.00 | +5.24% | KRW 120,800.00 | KRW 129,700.00 | KRW 117,600.00 | 58.93K |
| 2026-07-01 | KRW 118,300.00 | +4.97% | KRW 112,700.00 | KRW 119,500.00 | KRW 111,000.00 | 36.73K |
| 2026-06-30 | KRW 112,700.00 | -5.37% | KRW 118,000.00 | KRW 118,600.00 | KRW 112,700.00 | 25.75K |
| 2026-06-29 | KRW 119,100.00 | +11.00% | KRW 108,300.00 | KRW 119,900.00 | KRW 107,700.00 | 43.15K |
| 2026-06-26 | KRW 107,300.00 | -3.85% | KRW 111,700.00 | KRW 111,800.00 | KRW 105,000.00 | 41.88K |
| 2026-06-25 | KRW 111,600.00 | -2.45% | KRW 114,100.00 | KRW 117,300.00 | KRW 111,300.00 | 26.72K |
| 2026-06-24 | KRW 114,400.00 | +2.05% | KRW 111,700.00 | KRW 117,500.00 | KRW 110,200.00 | 45.16K |
| 2026-06-23 | KRW 112,100.00 | -1.92% | KRW 115,300.00 | KRW 119,400.00 | KRW 112,000.00 | 26.90K |
| 2026-06-22 | KRW 114,300.00 | -4.11% | KRW 118,500.00 | KRW 119,800.00 | KRW 113,800.00 | 25.59K |
| 2026-06-19 | KRW 119,200.00 | -1.57% | KRW 121,200.00 | KRW 122,000.00 | KRW 116,600.00 | 21.82K |
| 2026-06-18 | KRW 121,100.00 | -1.94% | KRW 122,700.00 | KRW 124,800.00 | KRW 121,000.00 | 19.23K |
| 2026-06-17 | KRW 123,500.00 | +0.65% | KRW 122,700.00 | KRW 128,000.00 | KRW 120,000.00 | 27.29K |
| 2026-06-16 | KRW 122,700.00 | +2.08% | KRW 121,400.00 | KRW 124,300.00 | KRW 120,100.00 | 33.60K |
| 2026-06-15 | KRW 120,200.00 | +0.08% | KRW 124,100.00 | KRW 124,300.00 | KRW 119,600.00 | 36.06K |
| 2026-06-12 | KRW 120,100.00 | -0.17% | KRW 123,900.00 | KRW 124,100.00 | KRW 119,900.00 | 29.56K |
| 2026-06-11 | KRW 120,300.00 | -0.50% | KRW 118,300.00 | KRW 121,700.00 | KRW 117,200.00 | 35.03K |
| 2026-06-10 | KRW 120,900.00 | +2.20% | KRW 117,100.00 | KRW 120,900.00 | KRW 117,100.00 | 39.25K |
| 2026-06-09 | KRW 118,300.00 | -1.00% | KRW 118,200.00 | KRW 122,650.00 | KRW 114,000.00 | 50.28K |
| 2026-06-08 | KRW 119,500.00 | -1.32% | KRW 117,000.00 | KRW 120,400.00 | KRW 113,700.00 | 38.98K |
| 2026-06-05 | KRW 121,100.00 | -4.27% | KRW 127,200.00 | KRW 129,100.00 | KRW 120,000.00 | 29.71K |
| 2026-06-04 | KRW 126,500.00 | +2.85% | KRW 123,000.00 | KRW 130,500.00 | KRW 119,500.00 | 49.04K |
| 2026-06-02 | KRW 123,000.00 | -3.30% | KRW 126,700.00 | KRW 126,700.00 | KRW 122,000.00 | 39.49K |
| 2026-06-01 | KRW 127,200.00 | -2.60% | KRW 129,300.00 | KRW 129,300.00 | KRW 125,100.00 | 36.51K |
| 2026-05-29 | KRW 130,600.00 | -0.84% | KRW 132,300.00 | KRW 133,900.00 | KRW 127,100.00 | 39.33K |
| 2026-05-28 | KRW 131,700.00 | -2.23% | KRW 134,700.00 | KRW 135,000.00 | KRW 128,000.00 | 49.42K |
| 2026-05-27 | KRW 134,700.00 | 0.00% | KRW 135,600.00 | KRW 140,200.00 | KRW 131,900.00 | 37.98K |
| 2026-05-26 | KRW 134,700.00 | -1.10% | KRW 137,900.00 | KRW 139,700.00 | KRW 131,800.00 | 43.99K |
| 2026-05-22 | KRW 136,200.00 | +0.81% | KRW 135,000.00 | KRW 140,000.00 | KRW 134,700.00 | 31.53K |
| 2026-05-21 | KRW 135,100.00 | +3.37% | KRW 137,200.00 | KRW 139,600.00 | KRW 132,500.00 | 40.21K |