D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea · Delayed Price · Currency is KRW 42,800
-1,800 (-4.04%)
Sep 22, 2026, 3:30 PM KST
D&D Pharmatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 44,800.00 | 45,450.00 | 42,600.00 | 42,800.00 | 42,800.00 | -4.04% | 602,714 |
| Sep 21, 2026 | 45,350.00 | 45,400.00 | 44,150.00 | 44,600.00 | 44,600.00 | -1.55% | 419,270 |
| Sep 18, 2026 | 46,000.00 | 46,150.00 | 44,700.00 | 45,300.00 | 45,300.00 | -1.63% | 690,160 |
| Sep 17, 2026 | 46,800.00 | 47,650.00 | 45,650.00 | 46,050.00 | 46,050.00 | - | 263,954 |
| Sep 16, 2026 | 46,350.00 | 46,350.00 | 44,000.00 | 46,050.00 | 46,050.00 | -1.29% | 327,478 |
| Sep 15, 2026 | 46,900.00 | 47,450.00 | 45,650.00 | 46,650.00 | 46,650.00 | 1.30% | 366,620 |
| Sep 14, 2026 | 46,850.00 | 47,100.00 | 45,000.00 | 46,050.00 | 46,050.00 | -3.15% | 425,249 |
| Sep 11, 2026 | 47,000.00 | 48,100.00 | 46,700.00 | 47,550.00 | 47,550.00 | -2.56% | 428,345 |
| Sep 10, 2026 | 48,750.00 | 48,850.00 | 47,050.00 | 48,800.00 | 48,800.00 | -1.41% | 561,828 |
| Sep 9, 2026 | 49,000.00 | 50,750.00 | 48,500.00 | 49,500.00 | 49,500.00 | 0.41% | 564,915 |
| Sep 8, 2026 | 49,800.00 | 51,200.00 | 49,250.00 | 49,300.00 | 49,300.00 | -0.80% | 516,785 |
| Sep 7, 2026 | 49,250.00 | 50,500.00 | 48,950.00 | 49,700.00 | 49,700.00 | 1.02% | 329,661 |
| Sep 4, 2026 | 49,250.00 | 49,800.00 | 48,100.00 | 49,200.00 | 49,200.00 | 1.44% | 428,451 |
| Sep 3, 2026 | 49,900.00 | 50,300.00 | 47,850.00 | 48,500.00 | 48,500.00 | -1.12% | 514,626 |
| Sep 2, 2026 | 50,600.00 | 52,800.00 | 48,800.00 | 49,050.00 | 49,050.00 | -5.31% | 728,526 |
| Sep 1, 2026 | 53,500.00 | 53,500.00 | 51,000.00 | 51,800.00 | 51,800.00 | -3.18% | 512,867 |
| Aug 31, 2026 | 54,400.00 | 54,500.00 | 51,500.00 | 53,500.00 | 53,500.00 | -3.78% | 868,173 |
| Aug 28, 2026 | 55,700.00 | 56,800.00 | 55,100.00 | 55,600.00 | 55,600.00 | -1.24% | 400,406 |
| Aug 27, 2026 | 55,500.00 | 57,900.00 | 55,400.00 | 56,300.00 | 56,300.00 | - | 675,832 |
| Aug 26, 2026 | 57,000.00 | 58,900.00 | 55,500.00 | 56,300.00 | 56,300.00 | 0.18% | 703,281 |
| Aug 25, 2026 | 56,100.00 | 57,200.00 | 53,500.00 | 56,200.00 | 56,200.00 | -1.92% | 595,624 |
| Aug 24, 2026 | 53,300.00 | 57,700.00 | 53,200.00 | 57,300.00 | 57,300.00 | 7.50% | 986,372 |
| Aug 21, 2026 | 56,100.00 | 61,700.00 | 51,700.00 | 53,300.00 | 53,300.00 | -7.79% | 2,637,247 |
| Aug 20, 2026 | 61,300.00 | 61,900.00 | 56,000.00 | 57,800.00 | 57,800.00 | -0.52% | 1,023,675 |
| Aug 19, 2026 | 56,700.00 | 59,700.00 | 55,300.00 | 58,100.00 | 58,100.00 | 0.52% | 589,927 |
| Aug 18, 2026 | 60,500.00 | 62,000.00 | 57,100.00 | 57,800.00 | 57,800.00 | -5.86% | 877,392 |
| Aug 14, 2026 | 62,200.00 | 63,700.00 | 59,200.00 | 61,400.00 | 61,400.00 | -0.49% | 759,933 |
| Aug 13, 2026 | 60,500.00 | 64,800.00 | 59,100.00 | 61,700.00 | 61,700.00 | 1.98% | 1,139,911 |
| Aug 12, 2026 | 60,600.00 | 62,000.00 | 59,700.00 | 60,500.00 | 60,500.00 | -0.66% | 908,161 |
| Aug 11, 2026 | 64,700.00 | 66,500.00 | 59,100.00 | 60,900.00 | 60,900.00 | -7.31% | 1,939,941 |
| Aug 10, 2026 | 59,000.00 | 66,000.00 | 58,300.00 | 65,700.00 | 65,700.00 | 14.26% | 1,894,122 |
| Aug 7, 2026 | 54,700.00 | 58,300.00 | 54,200.00 | 57,500.00 | 57,500.00 | 3.23% | 1,127,805 |
| Aug 6, 2026 | 54,200.00 | 57,700.00 | 52,500.00 | 55,700.00 | 55,700.00 | 4.90% | 2,928,884 |
| Aug 5, 2026 | 54,000.00 | 57,500.00 | 49,450.00 | 53,100.00 | 53,100.00 | -18.06% | 7,151,937 |
| Aug 4, 2026 | 56,000.00 | 66,300.00 | 56,000.00 | 64,800.00 | 64,800.00 | 14.29% | 1,781,386 |
| Aug 3, 2026 | 49,550.00 | 58,900.00 | 48,950.00 | 56,700.00 | 56,700.00 | 12.50% | 1,304,987 |
| Jul 31, 2026 | 47,200.00 | 51,500.00 | 47,050.00 | 50,400.00 | 50,400.00 | 10.28% | 959,799 |
| Jul 30, 2026 | 48,100.00 | 50,800.00 | 45,000.00 | 45,700.00 | 45,700.00 | -6.06% | 1,083,947 |
| Jul 29, 2026 | 55,600.00 | 55,900.00 | 46,400.00 | 48,650.00 | 48,650.00 | -12.34% | 1,631,625 |
| Jul 28, 2026 | 56,800.00 | 58,100.00 | 52,500.00 | 55,500.00 | 55,500.00 | -5.93% | 844,502 |
| Jul 27, 2026 | 61,500.00 | 62,500.00 | 58,150.00 | 59,000.00 | 59,000.00 | -1.01% | 659,277 |
| Jul 24, 2026 | 62,100.00 | 64,100.00 | 59,600.00 | 59,600.00 | 59,600.00 | -6.88% | 705,122 |
| Jul 23, 2026 | 59,000.00 | 66,000.00 | 59,000.00 | 64,000.00 | 64,000.00 | 8.47% | 1,254,603 |
| Jul 22, 2026 | 62,400.00 | 63,700.00 | 58,600.00 | 59,000.00 | 59,000.00 | -3.28% | 1,184,377 |
| Jul 21, 2026 | 62,800.00 | 64,700.00 | 59,900.00 | 61,000.00 | 61,000.00 | -5.13% | 1,209,590 |
| Jul 20, 2026 | 66,700.00 | 69,100.00 | 63,000.00 | 64,300.00 | 64,300.00 | -6.40% | 862,839 |
| Jul 16, 2026 | 75,000.00 | 76,300.00 | 68,200.00 | 68,700.00 | 68,700.00 | -9.61% | 1,051,129 |
| Jul 15, 2026 | 74,100.00 | 78,800.00 | 73,100.00 | 76,000.00 | 76,000.00 | 6.15% | 1,145,809 |
| Jul 14, 2026 | 76,800.00 | 78,000.00 | 68,400.00 | 71,600.00 | 71,600.00 | -7.01% | 1,904,652 |
| Jul 13, 2026 | 84,500.00 | 88,100.00 | 76,650.00 | 77,000.00 | 77,000.00 | -8.66% | 1,411,179 |