D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea · Delayed Price · Currency is KRW 165,900
+800 (0.48%)
Sep 19, 2025, 3:30 PM KST
D&D Pharmatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 142,000.00 | 147,400.00 | 140,600.00 | 145,000.00 | 145,000.00 | 1.75% | 243,051 |
| Aug 13, 2025 | 134,300.00 | 143,300.00 | 134,200.00 | 142,500.00 | 142,500.00 | 7.14% | 321,815 |
| Aug 12, 2025 | 133,400.00 | 135,600.00 | 131,300.00 | 133,000.00 | 133,000.00 | -2.21% | 132,716 |
| Aug 11, 2025 | 132,400.00 | 136,700.00 | 130,200.00 | 136,000.00 | 136,000.00 | 0.07% | 124,163 |
| Aug 8, 2025 | 138,200.00 | 141,400.00 | 131,900.00 | 135,900.00 | 135,900.00 | 1.04% | 209,144 |
| Aug 7, 2025 | 134,700.00 | 135,000.00 | 131,200.00 | 134,500.00 | 134,500.00 | -1.75% | 135,147 |
| Aug 6, 2025 | 132,000.00 | 137,000.00 | 130,300.00 | 136,900.00 | 136,900.00 | 4.11% | 147,245 |
| Aug 5, 2025 | 132,200.00 | 136,600.00 | 130,800.00 | 131,500.00 | 131,500.00 | 2.65% | 219,141 |
| Aug 4, 2025 | 120,000.00 | 129,500.00 | 119,900.00 | 128,100.00 | 128,100.00 | 6.75% | 212,559 |
| Aug 1, 2025 | 124,500.00 | 125,800.00 | 117,500.00 | 120,000.00 | 120,000.00 | -7.41% | 298,051 |
| Jul 31, 2025 | 130,700.00 | 130,900.00 | 125,900.00 | 129,600.00 | 129,600.00 | 1.09% | 203,446 |
| Jul 30, 2025 | 130,000.00 | 131,200.00 | 126,200.00 | 128,200.00 | 128,200.00 | -3.39% | 201,522 |
| Jul 29, 2025 | 139,500.00 | 139,500.00 | 130,300.00 | 132,700.00 | 132,700.00 | -3.49% | 194,613 |
| Jul 28, 2025 | 147,900.00 | 147,900.00 | 137,100.00 | 137,500.00 | 137,500.00 | -7.03% | 262,770 |
| Jul 25, 2025 | 145,700.00 | 149,900.00 | 142,700.00 | 147,900.00 | 147,900.00 | -0.54% | 174,914 |
| Jul 24, 2025 | 142,800.00 | 151,800.00 | 141,900.00 | 148,700.00 | 148,700.00 | 5.76% | 322,924 |
| Jul 23, 2025 | 139,200.00 | 141,600.00 | 136,100.00 | 140,600.00 | 140,600.00 | 1.37% | 207,867 |
| Jul 22, 2025 | 142,200.00 | 147,300.00 | 137,400.00 | 138,700.00 | 138,700.00 | -3.95% | 300,687 |
| Jul 21, 2025 | 149,700.00 | 150,400.00 | 140,600.00 | 144,400.00 | 144,400.00 | -6.29% | 346,392 |
| Jul 18, 2025 | 150,300.00 | 155,900.00 | 146,800.00 | 154,100.00 | 154,100.00 | 0.85% | 329,087 |
| Jul 17, 2025 | 147,400.00 | 157,200.00 | 145,300.00 | 152,800.00 | 152,800.00 | 6.85% | 678,926 |
| Jul 16, 2025 | 140,700.00 | 143,900.00 | 139,200.00 | 143,000.00 | 143,000.00 | -0.76% | 278,047 |
| Jul 15, 2025 | 135,700.00 | 153,700.00 | 133,300.00 | 144,100.00 | 144,100.00 | 15.93% | 1,059,683 |
| Jul 14, 2025 | 130,700.00 | 130,800.00 | 122,700.00 | 124,300.00 | 124,300.00 | -2.43% | 209,482 |
| Jul 11, 2025 | 130,000.00 | 130,000.00 | 122,700.00 | 127,400.00 | 127,400.00 | -0.31% | 192,745 |