D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea · Delayed Price · Currency is KRW 91,500
-1,000 (-1.08%)
At close: Jan 19, 2026
D&D Pharmatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 92,500.00 | 95,500.00 | 90,900.00 | 92,600.00 | - | 0.11% | 392,274 |
| Jan 16, 2026 | 88,200.00 | 95,100.00 | 86,000.00 | 92,500.00 | 92,500.00 | 0.11% | 2,047,568 |
| Jan 15, 2026 | 93,500.00 | 93,500.00 | 88,200.00 | 92,400.00 | 92,400.00 | 0.76% | 937,097 |
| Jan 14, 2026 | 97,900.00 | 98,400.00 | 90,000.00 | 91,700.00 | 91,700.00 | -4.28% | 1,111,127 |
| Jan 13, 2026 | 103,200.00 | 103,300.00 | 95,400.00 | 95,800.00 | 95,800.00 | -7.80% | 1,510,650 |
| Jan 12, 2026 | 103,500.00 | 109,900.00 | 100,300.00 | 103,900.00 | 103,900.00 | 0.78% | 1,294,267 |
| Jan 9, 2026 | 106,900.00 | 110,000.00 | 101,000.00 | 103,100.00 | 103,100.00 | -5.15% | 1,578,324 |
| Jan 8, 2026 | 101,900.00 | 110,000.00 | 99,000.00 | 108,700.00 | 108,700.00 | 9.91% | 2,354,965 |
| Jan 7, 2026 | 98,200.00 | 100,000.00 | 94,300.00 | 98,900.00 | 98,900.00 | 1.96% | 1,234,476 |
| Jan 6, 2026 | 95,000.00 | 100,900.00 | 94,800.00 | 97,000.00 | 97,000.00 | 3.41% | 1,957,336 |
| Jan 5, 2026 | 86,500.00 | 94,400.00 | 85,800.00 | 93,800.00 | 93,800.00 | 5.51% | 1,270,041 |
| Jan 2, 2026 | 91,600.00 | 92,100.00 | 88,000.00 | 88,900.00 | 88,900.00 | -3.16% | 1,035,262 |
| Dec 30, 2025 | 97,300.00 | 97,300.00 | 91,200.00 | 91,800.00 | 91,800.00 | -6.04% | 1,505,597 |
| Dec 29, 2025 | 96,500.00 | 98,900.00 | 94,100.00 | 97,700.00 | 97,700.00 | 2.95% | 1,464,678 |
| Dec 26, 2025 | 89,800.00 | 96,500.00 | 88,200.00 | 94,900.00 | 94,900.00 | 6.27% | 2,304,814 |
| Dec 24, 2025 | 89,700.00 | 90,800.00 | 86,600.00 | 89,300.00 | 89,300.00 | 0.56% | 951,933 |
| Dec 23, 2025 | 93,700.00 | 95,400.00 | 87,200.00 | 88,800.00 | 88,800.00 | -3.37% | 1,611,125 |
| Dec 22, 2025 | 94,000.00 | 94,100.00 | 90,200.00 | 91,900.00 | 91,900.00 | -0.43% | 1,041,189 |
| Dec 19, 2025 | 91,400.00 | 97,800.00 | 89,500.00 | 92,300.00 | 92,300.00 | 2.10% | 2,738,916 |
| Dec 18, 2025 | 88,100.00 | 93,300.00 | 87,000.00 | 90,400.00 | 90,400.00 | 0.44% | 1,309,951 |
| Dec 17, 2025 | 96,900.00 | 97,200.00 | 89,000.00 | 90,000.00 | 90,000.00 | -6.64% | 2,457,876 |
| Dec 16, 2025 | 94,000.00 | 100,500.00 | 91,400.00 | 96,400.00 | 96,400.00 | 5.59% | 5,066,304 |
| Dec 15, 2025 | 87,800.00 | 93,200.00 | 85,800.00 | 91,300.00 | 91,300.00 | 4.10% | 1,969,594 |
| Dec 12, 2025 | 89,000.00 | 94,200.00 | 86,500.00 | 87,700.00 | 87,700.00 | -0.68% | 1,800,095 |
| Dec 11, 2025 | 88,200.00 | 93,400.00 | 87,300.00 | 88,300.00 | 88,300.00 | 1.15% | 2,740,226 |
| Dec 10, 2025 | 84,100.00 | 89,300.00 | 80,500.00 | 87,300.00 | 87,300.00 | 2.83% | 1,659,321 |
| Dec 9, 2025 | 85,100.00 | 88,200.00 | 83,000.00 | 84,900.00 | 84,900.00 | 2.29% | 2,087,803 |
| Dec 8, 2025 | 96,100.00 | 96,100.00 | 82,600.00 | 83,000.00 | 83,000.00 | -13.45% | 3,541,207 |
| Dec 5, 2025 | 94,000.00 | 97,600.00 | 91,200.00 | 95,900.00 | 95,900.00 | -0.72% | 3,445,337 |
| Dec 4, 2025 | 95,800.00 | 103,200.00 | 94,400.00 | 96,600.00 | 96,600.00 | 0.10% | 1,773,266 |
| Dec 3, 2025 | 88,900.00 | 97,700.00 | 88,700.00 | 96,500.00 | 96,500.00 | 3.43% | 2,922,068 |
| Dec 2, 2025 | 91,800.00 | 95,000.00 | 89,500.00 | 93,300.00 | 93,300.00 | 0.11% | 613,731 |
| Dec 1, 2025 | 94,800.00 | 96,000.00 | 91,000.00 | 93,200.00 | 93,200.00 | -1.69% | 690,922 |
| Nov 28, 2025 | 93,600.00 | 97,500.00 | 90,400.00 | 94,800.00 | 94,800.00 | 2.16% | 1,337,456 |
| Nov 27, 2025 | 98,900.00 | 99,200.00 | 92,600.00 | 92,800.00 | 92,800.00 | -5.88% | 933,376 |
| Nov 26, 2025 | 100,500.00 | 102,300.00 | 95,200.00 | 98,600.00 | 98,600.00 | -1.69% | 846,765 |
| Nov 25, 2025 | 105,600.00 | 113,300.00 | 98,700.00 | 100,300.00 | 100,300.00 | -8.82% | 1,830,789 |
| Nov 24, 2025 | 98,400.00 | 113,700.00 | 97,000.00 | 110,000.00 | 110,000.00 | 16.65% | 4,356,493 |
| Nov 21, 2025 | 85,300.00 | 99,000.00 | 85,300.00 | 94,300.00 | 94,300.00 | 6.31% | 1,940,470 |
| Nov 20, 2025 | 90,200.00 | 92,200.00 | 86,600.00 | 88,700.00 | 88,700.00 | -1.77% | 747,666 |
| Nov 19, 2025 | 92,500.00 | 93,900.00 | 85,700.00 | 90,300.00 | 90,300.00 | -2.38% | 515,626 |
| Nov 18, 2025 | 90,500.00 | 94,100.00 | 89,000.00 | 92,500.00 | 92,500.00 | 1.65% | 519,096 |
| Nov 17, 2025 | 84,500.00 | 93,700.00 | 82,400.00 | 91,000.00 | 91,000.00 | 6.81% | 781,654 |
| Nov 14, 2025 | 79,500.00 | 86,900.00 | 78,000.00 | 85,200.00 | 85,200.00 | 4.16% | 920,795 |
| Nov 13, 2025 | 80,000.00 | 89,100.00 | 79,700.00 | 81,800.00 | 81,800.00 | 9.61% | 2,311,315 |
| Nov 12, 2025 | 73,250.00 | 76,250.00 | 71,375.00 | 74,625.00 | 74,625.00 | 6.42% | 2,469,796 |
| Nov 11, 2025 | 66,125.00 | 72,375.00 | 63,250.00 | 70,125.00 | 70,125.00 | 5.06% | 2,358,128 |
| Nov 10, 2025 | 73,000.00 | 73,000.00 | 66,000.00 | 66,750.00 | 66,750.00 | -8.56% | 2,345,064 |
| Nov 7, 2025 | 72,625.00 | 77,000.00 | 70,250.00 | 73,000.00 | 73,000.00 | -2.34% | 1,936,284 |
| Nov 6, 2025 | 84,750.00 | 85,625.00 | 73,750.00 | 74,750.00 | 74,750.00 | -6.56% | 2,626,184 |