D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea · Delayed Price · Currency is KRW 51,800
-1,700 (-3.18%)
Sep 1, 2026, 3:30 PM KST
D&D Pharmatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 53,500.00 | 53,500.00 | 51,800.00 | 52,100.00 | - | -2.62% | 257,991 |
| 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 |
| Jul 10, 2026 | 84,600.00 | 92,500.00 | 82,300.00 | 84,300.00 | 84,300.00 | -2.66% | 1,603,031 |
| Jul 9, 2026 | 81,900.00 | 92,600.00 | 81,100.00 | 86,600.00 | 86,600.00 | 5.35% | 1,684,602 |
| Jul 8, 2026 | 84,500.00 | 86,100.00 | 79,200.00 | 82,200.00 | 82,200.00 | -3.63% | 1,372,965 |
| Jul 7, 2026 | 73,000.00 | 91,900.00 | 72,600.00 | 85,300.00 | 85,300.00 | 12.38% | 3,974,164 |
| Jul 6, 2026 | 80,100.00 | 82,400.00 | 73,600.00 | 75,900.00 | 75,900.00 | -7.10% | 1,573,250 |
| Jul 3, 2026 | 88,800.00 | 89,000.00 | 79,100.00 | 81,700.00 | 81,700.00 | -5.77% | 1,277,435 |
| Jul 2, 2026 | 92,400.00 | 93,900.00 | 85,700.00 | 86,700.00 | 86,700.00 | -6.17% | 1,157,745 |
| Jul 1, 2026 | 88,000.00 | 98,300.00 | 82,000.00 | 92,400.00 | 92,400.00 | 5.60% | 1,889,060 |
| Jun 30, 2026 | 91,500.00 | 94,300.00 | 87,400.00 | 87,500.00 | 87,500.00 | -5.41% | 636,538 |
| Jun 29, 2026 | 79,900.00 | 96,900.00 | 79,900.00 | 92,500.00 | 92,500.00 | 19.05% | 1,991,638 |
| Jun 26, 2026 | 85,600.00 | 85,600.00 | 76,900.00 | 77,700.00 | 77,700.00 | -8.59% | 1,000,101 |
| Jun 25, 2026 | 91,300.00 | 92,400.00 | 85,000.00 | 85,000.00 | 85,000.00 | -7.61% | 1,449,425 |
| Jun 24, 2026 | 95,700.00 | 104,500.00 | 91,800.00 | 92,000.00 | 92,000.00 | -4.27% | 1,545,792 |
| Jun 23, 2026 | 100,100.00 | 104,300.00 | 94,800.00 | 96,100.00 | 96,100.00 | -10.60% | 1,285,279 |
| Jun 22, 2026 | 112,800.00 | 113,100.00 | 101,600.00 | 107,500.00 | 107,500.00 | -3.33% | 1,298,470 |