D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea · Delayed Price · Currency is KRW 278,000
+56,000 (25.23%)
Oct 31, 2025, 3:30 PM KST
D&D Pharmatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 240,000.00 | 258,500.00 | 233,500.00 | 255,500.00 | - | 15.09% | 1,175,074 |
| Oct 30, 2025 | 202,000.00 | 229,000.00 | 199,000.00 | 222,000.00 | 222,000.00 | 11.78% | 1,542,087 |
| Oct 29, 2025 | 187,100.00 | 214,000.00 | 181,700.00 | 198,600.00 | 198,600.00 | 6.15% | 1,173,089 |
| Oct 28, 2025 | 192,000.00 | 195,300.00 | 185,300.00 | 187,100.00 | 187,100.00 | -3.21% | 346,683 |
| Oct 27, 2025 | 170,400.00 | 194,900.00 | 170,400.00 | 193,300.00 | 193,300.00 | 14.79% | 975,140 |
| Oct 24, 2025 | 170,100.00 | 174,000.00 | 166,800.00 | 168,400.00 | 168,400.00 | -0.77% | 279,264 |
| Oct 23, 2025 | 170,100.00 | 173,300.00 | 168,000.00 | 169,700.00 | 169,700.00 | -0.24% | 174,654 |
| Oct 22, 2025 | 170,000.00 | 177,400.00 | 168,700.00 | 170,100.00 | 170,100.00 | 0.06% | 256,874 |
| Oct 21, 2025 | 175,100.00 | 178,000.00 | 169,300.00 | 170,000.00 | 170,000.00 | -1.79% | 281,660 |
| Oct 20, 2025 | 163,000.00 | 174,500.00 | 162,000.00 | 173,100.00 | 173,100.00 | 7.52% | 423,288 |
| Oct 17, 2025 | 166,600.00 | 172,900.00 | 159,800.00 | 161,000.00 | 161,000.00 | -4.34% | 473,944 |
| Oct 16, 2025 | 173,100.00 | 175,200.00 | 165,100.00 | 168,300.00 | 168,300.00 | -2.38% | 474,615 |
| Oct 15, 2025 | 180,200.00 | 181,500.00 | 172,300.00 | 172,400.00 | 172,400.00 | -3.20% | 340,155 |
| Oct 14, 2025 | 189,200.00 | 191,900.00 | 176,000.00 | 178,100.00 | 178,100.00 | -4.45% | 399,920 |
| Oct 13, 2025 | 192,300.00 | 195,900.00 | 185,500.00 | 186,400.00 | 186,400.00 | -6.57% | 409,714 |
| Oct 10, 2025 | 202,500.00 | 202,500.00 | 194,900.00 | 199,500.00 | 199,500.00 | -0.50% | 286,394 |
| Oct 2, 2025 | 203,000.00 | 204,000.00 | 198,000.00 | 200,500.00 | 200,500.00 | -0.50% | 253,637 |
| Oct 1, 2025 | 204,000.00 | 208,000.00 | 198,000.00 | 201,500.00 | 201,500.00 | 0.25% | 242,760 |
| Sep 30, 2025 | 212,000.00 | 217,000.00 | 199,600.00 | 201,000.00 | 201,000.00 | -1.95% | 443,336 |
| Sep 29, 2025 | 202,000.00 | 208,500.00 | 195,000.00 | 205,000.00 | 205,000.00 | 2.71% | 569,771 |
| Sep 26, 2025 | 185,600.00 | 205,000.00 | 185,200.00 | 199,600.00 | 199,600.00 | 6.85% | 1,042,626 |
| Sep 25, 2025 | 191,800.00 | 197,600.00 | 184,500.00 | 186,800.00 | 186,800.00 | -2.10% | 834,767 |
| Sep 24, 2025 | 203,000.00 | 207,000.00 | 182,800.00 | 190,800.00 | 190,800.00 | -7.15% | 1,503,064 |
| Sep 23, 2025 | 219,500.00 | 239,500.00 | 200,000.00 | 205,500.00 | 205,500.00 | -4.64% | 3,589,954 |
| Sep 22, 2025 | 161,600.00 | 215,500.00 | 157,900.00 | 215,500.00 | 215,500.00 | 29.90% | 2,639,427 |
| Sep 19, 2025 | 167,000.00 | 170,000.00 | 161,000.00 | 165,900.00 | 165,900.00 | 0.48% | 756,155 |
| Sep 18, 2025 | 173,100.00 | 178,600.00 | 155,800.00 | 165,100.00 | 165,100.00 | 0.30% | 1,598,976 |
| Sep 17, 2025 | 162,900.00 | 171,900.00 | 162,400.00 | 164,600.00 | 164,600.00 | 2.11% | 689,609 |
| Sep 16, 2025 | 165,600.00 | 170,800.00 | 160,200.00 | 161,200.00 | 161,200.00 | -2.01% | 431,863 |
| Sep 15, 2025 | 158,800.00 | 167,700.00 | 157,900.00 | 164,500.00 | 164,500.00 | 2.81% | 359,265 |
| Sep 12, 2025 | 161,100.00 | 162,000.00 | 157,100.00 | 160,000.00 | 160,000.00 | -0.44% | 261,864 |
| Sep 11, 2025 | 162,800.00 | 164,700.00 | 158,500.00 | 160,700.00 | 160,700.00 | -1.29% | 340,265 |
| Sep 10, 2025 | 166,500.00 | 172,000.00 | 161,200.00 | 162,800.00 | 162,800.00 | -1.87% | 421,396 |
| Sep 9, 2025 | 162,900.00 | 169,000.00 | 156,100.00 | 165,900.00 | 165,900.00 | -0.12% | 527,381 |
| Sep 8, 2025 | 162,300.00 | 170,400.00 | 158,200.00 | 166,100.00 | 166,100.00 | 2.40% | 826,481 |
| Sep 5, 2025 | 155,200.00 | 162,200.00 | 150,300.00 | 162,200.00 | 162,200.00 | 4.17% | 550,442 |
| Sep 4, 2025 | 156,800.00 | 161,000.00 | 153,600.00 | 155,700.00 | 155,700.00 | -0.51% | 415,314 |
| Sep 3, 2025 | 158,100.00 | 158,300.00 | 152,200.00 | 156,500.00 | 156,500.00 | -0.38% | 430,021 |
| Sep 2, 2025 | 142,300.00 | 165,500.00 | 140,400.00 | 157,100.00 | 157,100.00 | 12.05% | 2,409,726 |
| Sep 1, 2025 | 156,500.00 | 156,500.00 | 138,900.00 | 140,200.00 | 140,200.00 | -10.93% | 970,541 |
| Aug 29, 2025 | 147,400.00 | 159,200.00 | 146,200.00 | 157,400.00 | 157,400.00 | 11.08% | 867,928 |
| Aug 28, 2025 | 139,900.00 | 144,700.00 | 138,000.00 | 141,700.00 | 141,700.00 | 3.58% | 231,206 |
| Aug 27, 2025 | 140,600.00 | 140,800.00 | 136,500.00 | 136,800.00 | 136,800.00 | 0.22% | 144,319 |
| Aug 26, 2025 | 133,100.00 | 139,800.00 | 133,100.00 | 136,500.00 | 136,500.00 | 1.79% | 241,421 |
| Aug 25, 2025 | 137,800.00 | 139,900.00 | 134,000.00 | 134,100.00 | 134,100.00 | 0.37% | 140,480 |
| Aug 22, 2025 | 130,300.00 | 134,500.00 | 130,200.00 | 133,600.00 | 133,600.00 | 2.77% | 92,361 |
| Aug 21, 2025 | 133,000.00 | 135,100.00 | 129,600.00 | 130,000.00 | 130,000.00 | -1.14% | 118,728 |
| Aug 20, 2025 | 131,500.00 | 133,500.00 | 128,400.00 | 131,500.00 | 131,500.00 | -3.59% | 196,646 |
| Aug 19, 2025 | 142,500.00 | 142,500.00 | 135,800.00 | 136,400.00 | 136,400.00 | -2.43% | 186,651 |
| Aug 18, 2025 | 149,700.00 | 149,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | -3.59% | 225,169 |