Daewoong Pharmaceutical Co., Ltd (069620.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 12:42PM KST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 113,000.00 | 113,100.00 | 111,200.00 | 111,300.00 | 111,300.00 | 8,849 |
| May 08, 2024 | 113,000.00 | 113,100.00 | 111,500.00 | 112,700.00 | 112,700.00 | 14,494 |
| May 07, 2024 | 112,900.00 | 113,300.00 | 111,800.00 | 112,400.00 | 112,400.00 | 19,457 |
| May 03, 2024 | 112,200.00 | 112,600.00 | 111,000.00 | 111,900.00 | 111,900.00 | 11,248 |
| May 02, 2024 | 111,700.00 | 113,000.00 | 110,700.00 | 111,700.00 | 111,700.00 | 17,951 |
| Apr 30, 2024 | 113,300.00 | 114,400.00 | 111,000.00 | 111,900.00 | 111,900.00 | 34,059 |
| Apr 29, 2024 | 113,000.00 | 113,700.00 | 111,600.00 | 113,200.00 | 113,200.00 | 23,941 |
| Apr 26, 2024 | 110,500.00 | 112,900.00 | 110,100.00 | 112,700.00 | 112,700.00 | 15,922 |
| Apr 25, 2024 | 110,500.00 | 111,800.00 | 110,300.00 | 110,500.00 | 110,500.00 | 12,560 |
| Apr 24, 2024 | 113,000.00 | 113,000.00 | 111,600.00 | 111,600.00 | 111,600.00 | 8,895 |
| Apr 23, 2024 | 111,700.00 | 112,700.00 | 110,400.00 | 112,300.00 | 112,300.00 | 12,844 |
| Apr 22, 2024 | 109,100.00 | 111,200.00 | 108,600.00 | 110,800.00 | 110,800.00 | 12,718 |
| Apr 19, 2024 | 108,200.00 | 109,500.00 | 106,700.00 | 107,500.00 | 107,500.00 | 16,839 |
| Apr 18, 2024 | 108,100.00 | 110,600.00 | 108,100.00 | 109,200.00 | 109,200.00 | 15,335 |
| Apr 17, 2024 | 110,100.00 | 110,500.00 | 107,900.00 | 108,100.00 | 108,100.00 | 23,430 |
| Apr 16, 2024 | 112,100.00 | 112,500.00 | 110,100.00 | 110,100.00 | 110,100.00 | 19,314 |
| Apr 15, 2024 | 114,400.00 | 114,400.00 | 112,100.00 | 112,700.00 | 112,700.00 | 13,847 |
| Apr 12, 2024 | 113,000.00 | 115,700.00 | 112,200.00 | 114,700.00 | 114,700.00 | 23,465 |
| Apr 11, 2024 | 111,800.00 | 113,200.00 | 111,000.00 | 112,500.00 | 112,500.00 | 22,186 |
| Apr 09, 2024 | 114,200.00 | 115,400.00 | 112,900.00 | 113,200.00 | 113,200.00 | 20,432 |
| Apr 08, 2024 | 115,400.00 | 115,400.00 | 112,600.00 | 113,300.00 | 113,300.00 | 24,007 |
| Apr 05, 2024 | 116,600.00 | 117,500.00 | 115,000.00 | 115,300.00 | 115,300.00 | 26,450 |
| Apr 04, 2024 | 119,100.00 | 119,500.00 | 117,900.00 | 117,900.00 | 117,900.00 | 18,919 |
| Apr 03, 2024 | 118,800.00 | 119,800.00 | 117,100.00 | 119,100.00 | 119,100.00 | 19,767 |
| Apr 02, 2024 | 123,900.00 | 123,900.00 | 118,400.00 | 119,000.00 | 119,000.00 | 52,792 |
| Apr 01, 2024 | 122,900.00 | 125,100.00 | 121,300.00 | 125,100.00 | 125,100.00 | 26,605 |
| Mar 29, 2024 | 122,600.00 | 123,100.00 | 121,200.00 | 121,300.00 | 121,300.00 | 14,648 |
| Mar 28, 2024 | 121,700.00 | 123,900.00 | 120,700.00 | 122,100.00 | 122,100.00 | 22,061 |
| Mar 27, 2024 | 123,400.00 | 124,300.00 | 121,000.00 | 121,500.00 | 121,500.00 | 25,015 |
| Mar 26, 2024 | 126,900.00 | 126,900.00 | 123,400.00 | 123,400.00 | 123,400.00 | 38,971 |
| Mar 25, 2024 | 120,000.00 | 127,600.00 | 119,500.00 | 126,900.00 | 126,900.00 | 88,873 |
| Mar 22, 2024 | 120,600.00 | 121,100.00 | 119,000.00 | 119,300.00 | 119,300.00 | 18,160 |
| Mar 21, 2024 | 120,800.00 | 121,900.00 | 119,500.00 | 120,800.00 | 120,800.00 | 24,767 |
| Mar 20, 2024 | 124,200.00 | 124,900.00 | 118,900.00 | 120,400.00 | 120,400.00 | 57,921 |
| Mar 19, 2024 | 117,500.00 | 124,500.00 | 116,100.00 | 123,600.00 | 123,600.00 | 110,435 |
| Mar 18, 2024 | 113,500.00 | 119,100.00 | 113,100.00 | 117,600.00 | 117,600.00 | 38,386 |
| Mar 15, 2024 | 114,900.00 | 115,300.00 | 112,500.00 | 112,900.00 | 112,900.00 | 20,108 |
| Mar 14, 2024 | 116,000.00 | 116,800.00 | 114,700.00 | 114,900.00 | 114,900.00 | 24,183 |
| Mar 13, 2024 | 118,300.00 | 118,300.00 | 116,000.00 | 116,600.00 | 116,600.00 | 16,177 |
| Mar 12, 2024 | 120,200.00 | 120,300.00 | 116,600.00 | 117,200.00 | 117,200.00 | 23,550 |
| Mar 11, 2024 | 118,500.00 | 121,700.00 | 118,400.00 | 119,300.00 | 119,300.00 | 37,633 |
| Mar 08, 2024 | 113,900.00 | 118,300.00 | 113,200.00 | 118,000.00 | 118,000.00 | 49,280 |
| Mar 07, 2024 | 114,500.00 | 115,600.00 | 112,000.00 | 113,100.00 | 113,100.00 | 19,354 |
| Mar 06, 2024 | 115,500.00 | 116,900.00 | 114,100.00 | 114,500.00 | 114,500.00 | 17,654 |
| Mar 05, 2024 | 113,300.00 | 115,800.00 | 113,300.00 | 114,900.00 | 114,900.00 | 19,740 |
| Mar 04, 2024 | 114,600.00 | 115,500.00 | 113,000.00 | 113,200.00 | 113,200.00 | 21,295 |
| Feb 29, 2024 | 114,500.00 | 117,000.00 | 114,100.00 | 114,600.00 | 114,600.00 | 26,972 |
| Feb 28, 2024 | 115,600.00 | 115,600.00 | 114,200.00 | 115,500.00 | 115,500.00 | 17,672 |
| Feb 27, 2024 | 116,900.00 | 118,400.00 | 114,100.00 | 114,600.00 | 114,600.00 | 28,765 |
| Feb 26, 2024 | 117,200.00 | 119,900.00 | 115,500.00 | 116,900.00 | 116,900.00 | 22,480 |
| Feb 23, 2024 | 115,000.00 | 118,300.00 | 114,500.00 | 116,100.00 | 116,100.00 | 36,409 |
| Feb 22, 2024 | 116,800.00 | 116,800.00 | 114,500.00 | 115,100.00 | 115,100.00 | 28,853 |
| Feb 21, 2024 | 120,100.00 | 120,200.00 | 115,600.00 | 116,000.00 | 116,000.00 | 35,003 |
| Feb 20, 2024 | 117,100.00 | 120,300.00 | 117,000.00 | 119,000.00 | 119,000.00 | 41,249 |
| Feb 19, 2024 | 118,000.00 | 118,000.00 | 116,000.00 | 117,300.00 | 117,300.00 | 18,490 |
| Feb 16, 2024 | 118,000.00 | 118,700.00 | 116,600.00 | 117,300.00 | 117,300.00 | 22,317 |
| Feb 15, 2024 | 120,500.00 | 120,500.00 | 117,200.00 | 118,400.00 | 118,400.00 | 22,041 |
| Feb 14, 2024 | 118,100.00 | 119,800.00 | 116,500.00 | 119,400.00 | 119,400.00 | 28,701 |
| Feb 13, 2024 | 118,800.00 | 119,500.00 | 117,200.00 | 119,300.00 | 119,300.00 | 37,976 |
| Feb 08, 2024 | 117,700.00 | 119,800.00 | 116,400.00 | 118,800.00 | 118,800.00 | 51,492 |
| Feb 07, 2024 | 114,900.00 | 117,900.00 | 114,400.00 | 117,700.00 | 117,700.00 | 53,254 |
| Feb 06, 2024 | 112,400.00 | 118,400.00 | 112,200.00 | 113,800.00 | 113,800.00 | 134,977 |
| Feb 05, 2024 | 110,900.00 | 113,800.00 | 109,200.00 | 111,700.00 | 111,700.00 | 25,879 |
| Feb 02, 2024 | 109,600.00 | 111,800.00 | 109,600.00 | 110,900.00 | 110,900.00 | 20,716 |
| Feb 01, 2024 | 110,700.00 | 111,200.00 | 108,500.00 | 110,000.00 | 110,000.00 | 23,077 |
| Jan 31, 2024 | 111,200.00 | 112,800.00 | 109,100.00 | 110,700.00 | 110,700.00 | 34,295 |
| Jan 30, 2024 | 110,400.00 | 112,200.00 | 109,700.00 | 110,600.00 | 110,600.00 | 20,947 |
| Jan 29, 2024 | 110,500.00 | 112,800.00 | 110,300.00 | 110,300.00 | 110,300.00 | 17,772 |
| Jan 26, 2024 | 108,200.00 | 111,600.00 | 108,100.00 | 110,300.00 | 110,300.00 | 15,504 |
| Jan 25, 2024 | 110,900.00 | 111,600.00 | 108,700.00 | 108,700.00 | 108,700.00 | 25,220 |
| Jan 24, 2024 | 113,000.00 | 113,100.00 | 110,800.00 | 110,800.00 | 110,800.00 | 21,410 |
| Jan 23, 2024 | 113,700.00 | 114,400.00 | 112,600.00 | 113,100.00 | 113,100.00 | 14,375 |
| Jan 22, 2024 | 114,400.00 | 114,400.00 | 112,600.00 | 113,300.00 | 113,300.00 | 27,857 |
| Jan 19, 2024 | 114,700.00 | 115,700.00 | 112,500.00 | 112,500.00 | 112,500.00 | 27,712 |
| Jan 18, 2024 | 110,600.00 | 115,000.00 | 110,100.00 | 114,100.00 | 114,100.00 | 46,034 |
| Jan 17, 2024 | 111,300.00 | 111,900.00 | 109,500.00 | 110,100.00 | 110,100.00 | 21,672 |
| Jan 16, 2024 | 110,900.00 | 113,400.00 | 110,900.00 | 111,300.00 | 111,300.00 | 13,404 |
| Jan 15, 2024 | 113,200.00 | 113,300.00 | 112,100.00 | 111,400.00 | 111,400.00 | 1,227 |
| Jan 12, 2024 | 114,000.00 | 114,900.00 | 112,000.00 | 112,500.00 | 112,500.00 | 15,358 |
| Jan 11, 2024 | 116,500.00 | 116,500.00 | 113,400.00 | 113,400.00 | 113,400.00 | 21,571 |
| Jan 10, 2024 | 114,000.00 | 116,100.00 | 114,000.00 | 115,900.00 | 115,900.00 | 31,975 |
| Jan 09, 2024 | 114,000.00 | 114,400.00 | 111,800.00 | 114,000.00 | 114,000.00 | 26,766 |
| Jan 08, 2024 | 114,900.00 | 114,900.00 | 111,900.00 | 111,900.00 | 111,900.00 | 22,628 |
| Jan 05, 2024 | 114,300.00 | 116,100.00 | 113,200.00 | 113,800.00 | 113,800.00 | 30,318 |
| Jan 04, 2024 | 117,500.00 | 118,300.00 | 113,500.00 | 113,800.00 | 113,800.00 | 47,849 |
| Jan 03, 2024 | 116,800.00 | 118,400.00 | 116,100.00 | 117,500.00 | 117,500.00 | 39,790 |
| Jan 02, 2024 | 116,900.00 | 118,000.00 | 115,700.00 | 117,400.00 | 117,400.00 | 35,846 |
| Dec 28, 2023 | 115,900.00 | 117,500.00 | 115,000.00 | 116,800.00 | 116,800.00 | 41,318 |
| Dec 27, 2023 | 115,500.00 | 118,300.00 | 112,800.00 | 116,000.00 | 116,000.00 | 74,989 |
| Dec 26, 2023 | 113,700.00 | 116,300.00 | 113,000.00 | 115,000.00 | 115,000.00 | 65,961 |
| Dec 22, 2023 | 111,400.00 | 112,700.00 | 110,800.00 | 112,600.00 | 112,600.00 | 30,478 |
| Dec 21, 2023 | 111,200.00 | 111,600.00 | 110,100.00 | 110,500.00 | 110,500.00 | 21,205 |
| Dec 20, 2023 | 109,600.00 | 111,800.00 | 109,500.00 | 111,400.00 | 111,400.00 | 38,020 |
| Dec 19, 2023 | 109,500.00 | 109,800.00 | 108,400.00 | 108,600.00 | 108,600.00 | 19,033 |
| Dec 18, 2023 | 108,300.00 | 110,000.00 | 107,900.00 | 108,500.00 | 108,500.00 | 25,127 |
| Dec 15, 2023 | 109,000.00 | 110,800.00 | 108,200.00 | 109,000.00 | 109,000.00 | 33,709 |
| Dec 14, 2023 | 111,500.00 | 111,700.00 | 108,600.00 | 109,000.00 | 109,000.00 | 28,769 |
| Dec 13, 2023 | 111,800.00 | 111,900.00 | 109,400.00 | 109,600.00 | 109,600.00 | 17,720 |
| Dec 12, 2023 | 111,100.00 | 112,000.00 | 110,900.00 | 111,200.00 | 111,200.00 | 26,755 |
| Dec 11, 2023 | 112,700.00 | 112,700.00 | 109,600.00 | 110,900.00 | 110,900.00 | 31,647 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.