Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 160,800.00 | 167,100.00 | 160,800.00 | 164,900.00 | 164,900.00 | 44,897 |
| 2026-01-19 | 164,200.00 | 164,300.00 | 160,500.00 | 160,700.00 | 160,700.00 | 40,537 |
| 2026-01-16 | 164,800.00 | 166,500.00 | 160,400.00 | 164,200.00 | 164,200.00 | 36,086 |
| 2026-01-15 | 163,200.00 | 165,000.00 | 161,200.00 | 164,800.00 | 164,800.00 | 36,983 |
| 2026-01-14 | 168,300.00 | 168,700.00 | 162,100.00 | 163,000.00 | 163,000.00 | 53,662 |
| 2026-01-13 | 171,700.00 | 171,700.00 | 165,300.00 | 167,700.00 | 167,700.00 | 37,922 |
| 2026-01-12 | 172,000.00 | 174,600.00 | 167,900.00 | 170,700.00 | 170,700.00 | 45,149 |
| 2026-01-09 | 172,800.00 | 175,900.00 | 168,200.00 | 172,600.00 | 172,600.00 | 41,113 |
| 2026-01-08 | 168,200.00 | 175,300.00 | 166,900.00 | 173,100.00 | 173,100.00 | 60,006 |
| 2026-01-07 | 166,200.00 | 169,500.00 | 165,300.00 | 169,100.00 | 169,100.00 | 35,736 |
| 2026-01-06 | 169,600.00 | 171,700.00 | 165,200.00 | 167,700.00 | 167,700.00 | 37,186 |
| 2026-01-05 | 165,700.00 | 171,400.00 | 164,600.00 | 169,600.00 | 169,600.00 | 38,288 |
| 2026-01-02 | 172,000.00 | 174,000.00 | 164,000.00 | 166,000.00 | 166,000.00 | 34,337 |
| 2025-12-30 | 174,400.00 | 174,600.00 | 172,000.00 | 172,300.00 | 172,300.00 | 25,228 |
| 2025-12-29 | 172,500.00 | 175,400.00 | 167,600.00 | 175,100.00 | 175,100.00 | 28,824 |
| 2025-12-26 | 177,600.00 | 177,700.00 | 174,100.00 | 174,200.00 | 173,600.00 | 25,801 |
| 2025-12-24 | 180,000.00 | 180,000.00 | 175,900.00 | 177,400.00 | 176,788.98 | 18,167 |
| 2025-12-23 | 180,000.00 | 180,900.00 | 176,700.00 | 178,600.00 | 177,984.85 | 26,255 |
| 2025-12-22 | 181,900.00 | 182,000.00 | 175,000.00 | 179,500.00 | 178,881.75 | 43,085 |
| 2025-12-19 | 182,200.00 | 184,000.00 | 179,600.00 | 180,600.00 | 179,977.96 | 36,645 |
| 2025-12-18 | 187,500.00 | 188,200.00 | 179,100.00 | 180,800.00 | 180,177.27 | 35,378 |
| 2025-12-17 | 187,000.00 | 189,800.00 | 181,000.00 | 182,700.00 | 182,070.72 | 36,876 |
| 2025-12-16 | 184,900.00 | 191,000.00 | 183,000.00 | 183,700.00 | 183,067.28 | 46,524 |
| 2025-12-15 | 184,800.00 | 186,100.00 | 181,500.00 | 182,700.00 | 182,070.72 | 45,200 |
| 2025-12-12 | 193,200.00 | 196,000.00 | 183,000.00 | 184,700.00 | 184,063.83 | 81,034 |
| 2025-12-11 | 190,200.00 | 199,400.00 | 190,000.00 | 193,000.00 | 192,335.25 | 108,737 |
| 2025-12-10 | 183,200.00 | 192,000.00 | 183,000.00 | 187,300.00 | 186,654.88 | 49,549 |
| 2025-12-09 | 181,900.00 | 186,800.00 | 181,500.00 | 183,200.00 | 182,569.00 | 31,365 |
| 2025-12-08 | 183,400.00 | 186,500.00 | 179,600.00 | 181,000.00 | 180,376.58 | 30,099 |
| 2025-12-05 | 179,600.00 | 185,500.00 | 176,800.00 | 183,400.00 | 182,768.31 | 69,048 |
| 2025-12-04 | 181,000.00 | 181,900.00 | 177,000.00 | 180,200.00 | 179,579.33 | 38,690 |
| 2025-12-03 | 179,400.00 | 181,700.00 | 178,200.00 | 180,600.00 | 179,977.96 | 32,667 |
| 2025-12-02 | 183,700.00 | 183,700.00 | 175,800.00 | 180,100.00 | 179,479.68 | 66,751 |
| 2025-12-01 | 176,600.00 | 183,400.00 | 173,300.00 | 182,000.00 | 181,373.13 | 52,017 |
| 2025-11-28 | 176,300.00 | 177,200.00 | 170,100.00 | 176,300.00 | 175,692.77 | 21,694 |
| 2025-11-27 | 176,300.00 | 178,700.00 | 175,100.00 | 175,400.00 | 174,795.87 | 33,951 |
| 2025-11-26 | 169,200.00 | 176,100.00 | 166,000.00 | 175,300.00 | 174,696.21 | 56,894 |
| 2025-11-25 | 168,100.00 | 170,200.00 | 164,500.00 | 165,400.00 | 164,830.31 | 30,892 |
| 2025-11-24 | 173,100.00 | 176,300.00 | 165,700.00 | 167,300.00 | 166,723.77 | 57,937 |
| 2025-11-21 | 167,000.00 | 174,900.00 | 166,100.00 | 172,000.00 | 171,407.58 | 32,934 |
| 2025-11-20 | 172,000.00 | 174,200.00 | 164,100.00 | 172,100.00 | 171,507.23 | 45,172 |
| 2025-11-19 | 169,300.00 | 171,200.00 | 163,900.00 | 169,900.00 | 169,314.81 | 55,375 |
| 2025-11-18 | 172,600.00 | 174,900.00 | 168,600.00 | 169,400.00 | 168,816.53 | 46,372 |
| 2025-11-17 | 173,500.00 | 174,400.00 | 167,100.00 | 172,300.00 | 171,706.54 | 59,456 |
| 2025-11-14 | 160,200.00 | 181,400.00 | 159,000.00 | 173,800.00 | 173,201.38 | 245,363 |
| 2025-11-13 | 161,100.00 | 164,000.00 | 159,400.00 | 162,700.00 | 162,139.61 | 52,081 |
| 2025-11-12 | 150,800.00 | 163,800.00 | 150,300.00 | 162,400.00 | 161,840.64 | 160,841 |
| 2025-11-11 | 150,500.00 | 150,500.00 | 147,000.00 | 147,800.00 | 147,290.93 | 38,876 |
| 2025-11-10 | 141,500.00 | 152,600.00 | 141,500.00 | 151,700.00 | 151,177.50 | 159,158 |
| 2025-11-07 | 143,000.00 | 144,200.00 | 136,700.00 | 139,700.00 | 139,218.83 | 66,199 |
| 2025-11-06 | 142,600.00 | 146,000.00 | 140,700.00 | 144,900.00 | 144,400.92 | 47,128 |
| 2025-11-05 | 144,100.00 | 144,400.00 | 138,200.00 | 140,600.00 | 140,115.73 | 39,725 |
| 2025-11-04 | 143,100.00 | 146,500.00 | 141,700.00 | 142,200.00 | 141,710.22 | 46,918 |
| 2025-11-03 | 143,400.00 | 146,900.00 | 142,000.00 | 143,500.00 | 143,005.74 | 104,171 |
| 2025-10-31 | 136,700.00 | 139,700.00 | 136,700.00 | 139,400.00 | 138,919.86 | 36,331 |
| 2025-10-30 | 140,000.00 | 140,200.00 | 135,800.00 | 136,700.00 | 136,229.16 | 37,234 |
| 2025-10-29 | 141,500.00 | 141,500.00 | 138,400.00 | 139,800.00 | 139,318.48 | 30,308 |
| 2025-10-28 | 141,200.00 | 141,600.00 | 139,500.00 | 140,800.00 | 140,315.04 | 29,466 |
| 2025-10-27 | 135,000.00 | 140,100.00 | 135,000.00 | 140,100.00 | 139,617.45 | 67,864 |
| 2025-10-24 | 136,400.00 | 136,900.00 | 134,000.00 | 134,300.00 | 133,837.43 | 38,536 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.