D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea · Delayed Price · Currency is KRW 74,200
-3,300 (-4.26%)
Apr 30, 2026, 3:30 PM KST
D&D Pharmatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 77,800.00 | 78,200.00 | 75,900.00 | 76,100.00 | - | -1.81% | 146,301 |
| Apr 29, 2026 | 79,400.00 | 79,900.00 | 76,900.00 | 77,500.00 | 77,500.00 | -1.52% | 318,568 |
| Apr 28, 2026 | 79,900.00 | 80,300.00 | 78,200.00 | 78,700.00 | 78,700.00 | -3.79% | 385,710 |
| Apr 27, 2026 | 81,600.00 | 83,300.00 | 80,600.00 | 81,800.00 | 81,800.00 | - | 405,709 |
| Apr 24, 2026 | 79,100.00 | 84,500.00 | 78,500.00 | 81,800.00 | 81,800.00 | 2.63% | 604,518 |
| Apr 23, 2026 | 79,100.00 | 81,500.00 | 77,500.00 | 79,700.00 | 79,700.00 | 1.40% | 415,101 |
| Apr 22, 2026 | 79,100.00 | 82,400.00 | 78,100.00 | 78,600.00 | 78,600.00 | -1.50% | 453,543 |
| Apr 21, 2026 | 83,100.00 | 83,100.00 | 77,800.00 | 79,800.00 | 79,800.00 | -2.68% | 555,485 |
| Apr 20, 2026 | 80,800.00 | 86,000.00 | 78,800.00 | 82,000.00 | 82,000.00 | 3.93% | 658,581 |
| Apr 17, 2026 | 80,800.00 | 81,400.00 | 74,600.00 | 78,900.00 | 78,900.00 | -3.31% | 397,573 |
| Apr 16, 2026 | 82,200.00 | 90,400.00 | 81,100.00 | 81,600.00 | 81,600.00 | 2.26% | 1,268,999 |
| Apr 15, 2026 | 78,500.00 | 81,900.00 | 76,000.00 | 79,800.00 | 79,800.00 | 3.91% | 957,289 |
| Apr 14, 2026 | 77,700.00 | 79,400.00 | 76,500.00 | 76,800.00 | 76,800.00 | 0.52% | 328,431 |
| Apr 13, 2026 | 72,400.00 | 77,500.00 | 71,400.00 | 76,400.00 | 76,400.00 | 3.24% | 368,906 |
| Apr 10, 2026 | 69,700.00 | 75,800.00 | 67,900.00 | 74,000.00 | 74,000.00 | 7.71% | 527,037 |
| Apr 9, 2026 | 70,200.00 | 71,500.00 | 68,300.00 | 68,700.00 | 68,700.00 | -1.58% | 286,958 |
| Apr 8, 2026 | 72,100.00 | 72,400.00 | 69,000.00 | 69,800.00 | 69,800.00 | 3.25% | 403,701 |
| Apr 7, 2026 | 67,100.00 | 70,900.00 | 65,500.00 | 67,600.00 | 67,600.00 | 1.96% | 335,193 |
| Apr 6, 2026 | 68,000.00 | 69,700.00 | 65,100.00 | 66,300.00 | 66,300.00 | -3.35% | 435,523 |
| Apr 3, 2026 | 71,000.00 | 71,600.00 | 67,200.00 | 68,600.00 | 68,600.00 | -1.15% | 380,215 |
| Apr 2, 2026 | 77,700.00 | 77,900.00 | 68,500.00 | 69,400.00 | 69,400.00 | -7.34% | 471,986 |
| Apr 1, 2026 | 71,300.00 | 76,600.00 | 70,400.00 | 74,900.00 | 74,900.00 | 10.47% | 397,580 |
| Mar 31, 2026 | 71,300.00 | 72,200.00 | 67,100.00 | 67,800.00 | 67,800.00 | -4.51% | 390,418 |
| Mar 30, 2026 | 72,600.00 | 73,400.00 | 70,000.00 | 71,000.00 | 71,000.00 | -8.51% | 362,855 |
| Mar 27, 2026 | 79,900.00 | 80,000.00 | 76,000.00 | 77,600.00 | 77,600.00 | -1.15% | 268,526 |
| Mar 26, 2026 | 80,600.00 | 83,000.00 | 78,400.00 | 78,500.00 | 78,500.00 | -0.76% | 601,571 |
| Mar 25, 2026 | 76,800.00 | 79,600.00 | 75,600.00 | 79,100.00 | 79,100.00 | 7.33% | 371,931 |
| Mar 24, 2026 | 73,400.00 | 74,300.00 | 70,500.00 | 73,700.00 | 73,700.00 | 4.84% | 372,743 |
| Mar 23, 2026 | 75,100.00 | 75,200.00 | 70,200.00 | 70,300.00 | 70,300.00 | -9.99% | 551,372 |
| Mar 20, 2026 | 81,000.00 | 81,100.00 | 78,100.00 | 78,100.00 | 78,100.00 | -1.01% | 401,148 |
| Mar 19, 2026 | 80,100.00 | 81,200.00 | 78,800.00 | 78,900.00 | 78,900.00 | -3.66% | 424,526 |
| Mar 18, 2026 | 84,800.00 | 84,800.00 | 80,800.00 | 81,900.00 | 81,900.00 | -1.92% | 658,458 |
| Mar 17, 2026 | 88,200.00 | 88,900.00 | 83,000.00 | 83,500.00 | 83,500.00 | -4.68% | 590,741 |
| Mar 16, 2026 | 92,700.00 | 93,000.00 | 85,900.00 | 87,600.00 | 87,600.00 | -5.09% | 747,608 |
| Mar 13, 2026 | 78,000.00 | 94,000.00 | 77,100.00 | 92,300.00 | 92,300.00 | 15.38% | 1,992,962 |
| Mar 12, 2026 | 79,200.00 | 82,100.00 | 79,000.00 | 80,000.00 | 80,000.00 | -0.25% | 531,962 |
| Mar 11, 2026 | 83,400.00 | 86,700.00 | 79,400.00 | 80,200.00 | 80,200.00 | -2.20% | 553,112 |
| Mar 10, 2026 | 84,200.00 | 86,400.00 | 81,500.00 | 82,000.00 | 82,000.00 | 3.93% | 584,830 |
| Mar 9, 2026 | 79,400.00 | 81,100.00 | 76,500.00 | 78,900.00 | 78,900.00 | -5.96% | 420,758 |
| Mar 6, 2026 | 81,500.00 | 86,700.00 | 80,000.00 | 83,900.00 | 83,900.00 | 2.07% | 488,916 |
| Mar 5, 2026 | 76,800.00 | 87,500.00 | 75,000.00 | 82,200.00 | 82,200.00 | 17.43% | 836,709 |
| Mar 4, 2026 | 81,000.00 | 83,300.00 | 70,000.00 | 70,000.00 | 70,000.00 | -17.74% | 951,780 |
| Mar 3, 2026 | 89,100.00 | 94,800.00 | 85,100.00 | 85,100.00 | 85,100.00 | -7.90% | 890,658 |
| Feb 27, 2026 | 89,200.00 | 94,300.00 | 88,900.00 | 92,400.00 | 92,400.00 | 4.05% | 825,745 |
| Feb 26, 2026 | 89,100.00 | 89,600.00 | 84,700.00 | 88,800.00 | 88,800.00 | 0.11% | 548,969 |
| Feb 25, 2026 | 89,900.00 | 90,500.00 | 87,500.00 | 88,700.00 | 88,700.00 | 0.11% | 474,228 |
| Feb 24, 2026 | 88,600.00 | 91,600.00 | 87,000.00 | 88,600.00 | 88,600.00 | 2.43% | 784,578 |
| Feb 23, 2026 | 84,500.00 | 88,500.00 | 83,500.00 | 86,500.00 | 86,500.00 | 1.88% | 596,301 |
| Feb 20, 2026 | 88,000.00 | 88,000.00 | 83,300.00 | 84,900.00 | 84,900.00 | -4.07% | 486,704 |
| Feb 19, 2026 | 83,300.00 | 90,300.00 | 80,800.00 | 88,500.00 | 88,500.00 | 5.99% | 696,053 |