Daewoong Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 164,100.00 | 168,900.00 | 163,000.00 | 164,800.00 | 164,232.38 | 43,362 |
| 2025-07-23 | 166,900.00 | 170,700.00 | 162,700.00 | 164,000.00 | 163,435.13 | 29,559 |
| 2025-07-22 | 167,200.00 | 170,000.00 | 164,100.00 | 166,500.00 | 165,926.52 | 25,858 |
| 2025-07-21 | 169,900.00 | 169,900.00 | 162,900.00 | 166,100.00 | 165,527.90 | 54,984 |
| 2025-07-18 | 169,500.00 | 173,200.00 | 168,000.00 | 171,400.00 | 170,809.64 | 40,336 |
| 2025-07-17 | 166,000.00 | 174,500.00 | 165,200.00 | 169,100.00 | 168,517.57 | 73,121 |
| 2025-07-16 | 164,400.00 | 165,900.00 | 161,100.00 | 164,400.00 | 163,833.75 | 34,682 |
| 2025-07-15 | 162,800.00 | 165,200.00 | 161,600.00 | 164,400.00 | 163,833.75 | 39,643 |
| 2025-07-14 | 162,200.00 | 167,100.00 | 161,700.00 | 164,300.00 | 163,734.10 | 40,557 |
| 2025-07-11 | 162,700.00 | 163,900.00 | 160,100.00 | 161,500.00 | 160,943.74 | 30,713 |
| 2025-07-10 | 162,000.00 | 166,000.00 | 160,400.00 | 162,500.00 | 161,940.30 | 38,641 |
| 2025-07-09 | 152,400.00 | 163,800.00 | 152,400.00 | 162,700.00 | 162,139.61 | 45,694 |
| 2025-07-08 | 157,500.00 | 157,500.00 | 152,800.00 | 153,900.00 | 153,369.92 | 21,504 |
| 2025-07-07 | 155,300.00 | 158,900.00 | 153,500.00 | 157,600.00 | 157,057.18 | 28,747 |
| 2025-07-04 | 156,700.00 | 159,100.00 | 154,100.00 | 155,500.00 | 154,964.41 | 59,242 |
| 2025-07-03 | 155,500.00 | 161,000.00 | 152,600.00 | 158,800.00 | 158,253.04 | 112,253 |
| 2025-07-02 | 145,600.00 | 147,200.00 | 143,400.00 | 145,300.00 | 144,799.54 | 19,932 |
| 2025-07-01 | 144,500.00 | 146,400.00 | 142,900.00 | 145,000.00 | 144,500.57 | 23,604 |
| 2025-06-30 | 144,200.00 | 145,800.00 | 142,400.00 | 144,000.00 | 143,504.02 | 29,356 |
| 2025-06-27 | 144,400.00 | 145,000.00 | 142,300.00 | 143,300.00 | 142,806.43 | 16,690 |
| 2025-06-26 | 145,000.00 | 145,500.00 | 141,700.00 | 144,400.00 | 143,902.64 | 21,857 |
| 2025-06-25 | 147,700.00 | 148,100.00 | 144,500.00 | 145,500.00 | 144,998.85 | 50,529 |
| 2025-06-24 | 153,200.00 | 154,400.00 | 150,000.00 | 151,200.00 | 150,679.22 | 26,400 |
| 2025-06-23 | 155,700.00 | 156,900.00 | 150,900.00 | 151,700.00 | 151,177.50 | 35,703 |
| 2025-06-20 | 155,000.00 | 161,600.00 | 154,600.00 | 158,100.00 | 157,555.45 | 45,869 |
| 2025-06-19 | 156,600.00 | 158,100.00 | 152,100.00 | 154,600.00 | 154,067.51 | 23,824 |
| 2025-06-18 | 154,400.00 | 157,800.00 | 153,800.00 | 155,800.00 | 155,263.38 | 35,541 |
| 2025-06-17 | 157,800.00 | 158,100.00 | 154,300.00 | 156,000.00 | 155,462.69 | 34,126 |
| 2025-06-16 | 159,700.00 | 161,700.00 | 155,200.00 | 157,900.00 | 157,356.14 | 22,076 |
| 2025-06-13 | 161,100.00 | 162,100.00 | 157,000.00 | 158,300.00 | 157,754.76 | 43,507 |
| 2025-06-12 | 163,600.00 | 166,400.00 | 161,400.00 | 162,500.00 | 161,940.30 | 27,068 |
| 2025-06-11 | 162,200.00 | 167,500.00 | 161,700.00 | 163,600.00 | 163,036.51 | 44,831 |
| 2025-06-10 | 162,000.00 | 162,100.00 | 158,700.00 | 161,700.00 | 161,143.05 | 25,616 |
| 2025-06-09 | 158,800.00 | 164,900.00 | 157,000.00 | 162,000.00 | 161,442.02 | 42,558 |
| 2025-06-05 | 162,700.00 | 163,100.00 | 159,500.00 | 160,600.00 | 160,046.84 | 49,383 |
| 2025-06-04 | 165,000.00 | 166,600.00 | 158,400.00 | 163,000.00 | 162,438.58 | 94,353 |
| 2025-06-02 | 165,000.00 | 171,600.00 | 162,300.00 | 168,500.00 | 167,919.63 | 159,220 |
| 2025-05-30 | 144,800.00 | 169,000.00 | 144,200.00 | 158,700.00 | 158,153.39 | 357,899 |
| 2025-05-29 | 140,300.00 | 148,900.00 | 138,900.00 | 144,900.00 | 144,400.92 | 46,754 |
| 2025-05-28 | 144,000.00 | 145,900.00 | 138,600.00 | 140,100.00 | 139,617.45 | 26,360 |
| 2025-05-27 | 142,100.00 | 144,300.00 | 141,800.00 | 144,300.00 | 143,802.99 | 12,749 |
| 2025-05-26 | 141,500.00 | 143,900.00 | 139,700.00 | 143,900.00 | 143,404.36 | 11,149 |
| 2025-05-23 | 142,200.00 | 144,400.00 | 140,700.00 | 141,000.00 | 140,514.35 | 9,575 |
| 2025-05-22 | 145,200.00 | 147,700.00 | 141,800.00 | 143,000.00 | 142,507.46 | 22,417 |
| 2025-05-21 | 139,700.00 | 146,600.00 | 139,000.00 | 145,200.00 | 144,699.89 | 33,386 |
| 2025-05-20 | 139,900.00 | 140,600.00 | 137,500.00 | 138,300.00 | 137,823.65 | 15,449 |
| 2025-05-19 | 140,500.00 | 143,600.00 | 138,200.00 | 138,700.00 | 138,222.27 | 16,566 |
| 2025-05-16 | 144,700.00 | 145,700.00 | 142,000.00 | 142,200.00 | 141,710.22 | 19,182 |
| 2025-05-15 | 141,700.00 | 144,600.00 | 141,200.00 | 142,900.00 | 142,407.81 | 19,617 |
| 2025-05-14 | 136,600.00 | 144,500.00 | 135,500.00 | 143,100.00 | 142,607.12 | 35,120 |
| 2025-05-13 | 133,900.00 | 137,900.00 | 133,700.00 | 136,900.00 | 136,428.47 | 18,520 |
| 2025-05-12 | 140,500.00 | 140,500.00 | 133,200.00 | 134,900.00 | 134,435.36 | 44,359 |
| 2025-05-09 | 142,800.00 | 143,200.00 | 139,900.00 | 140,700.00 | 140,215.38 | 21,083 |
| 2025-05-08 | 136,600.00 | 144,000.00 | 136,600.00 | 142,700.00 | 142,208.50 | 44,303 |
| 2025-05-07 | 140,600.00 | 140,600.00 | 134,000.00 | 136,400.00 | 135,930.20 | 48,170 |
| 2025-05-02 | 137,900.00 | 144,700.00 | 137,400.00 | 142,900.00 | 142,407.81 | 64,570 |
| 2025-04-30 | 137,300.00 | 142,300.00 | 135,700.00 | 138,000.00 | 137,524.68 | 49,384 |
| 2025-04-29 | 130,000.00 | 137,400.00 | 129,800.00 | 136,800.00 | 136,328.82 | 54,389 |
| 2025-04-28 | 128,400.00 | 130,800.00 | 128,400.00 | 130,300.00 | 129,851.21 | 16,473 |
| 2025-04-25 | 131,000.00 | 131,300.00 | 128,100.00 | 129,200.00 | 128,754.99 | 15,231 |
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.