D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea · Delayed Price · Currency is KRW 61,000
-3,300 (-5.13%)
Jul 21, 2026, 3:30 PM KST
D&D Pharmatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 62,800.00 | 64,700.00 | 60,000.00 | 62,000.00 | - | -3.58% | 757,028 |
| 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 |
| Jun 19, 2026 | 106,600.00 | 115,800.00 | 103,200.00 | 111,200.00 | 111,200.00 | 2.68% | 2,431,755 |
| Jun 18, 2026 | 107,800.00 | 111,800.00 | 104,000.00 | 108,300.00 | 108,300.00 | 0.19% | 1,791,601 |
| Jun 17, 2026 | 94,300.00 | 116,600.00 | 92,000.00 | 108,100.00 | 108,100.00 | 18.01% | 5,394,504 |
| Jun 16, 2026 | 83,200.00 | 92,800.00 | 80,000.00 | 91,600.00 | 91,600.00 | 11.03% | 1,585,996 |
| Jun 15, 2026 | 89,800.00 | 94,300.00 | 82,000.00 | 82,500.00 | 82,500.00 | -5.71% | 1,235,317 |
| Jun 12, 2026 | 95,900.00 | 97,000.00 | 87,500.00 | 87,500.00 | 87,500.00 | -7.31% | 1,506,362 |
| Jun 11, 2026 | 85,900.00 | 94,500.00 | 81,400.00 | 94,400.00 | 94,400.00 | 8.63% | 1,586,156 |
| Jun 10, 2026 | 88,000.00 | 95,500.00 | 85,000.00 | 86,900.00 | 86,900.00 | -3.01% | 1,091,013 |
| Jun 9, 2026 | 82,400.00 | 95,800.00 | 78,700.00 | 89,600.00 | 89,600.00 | 13.99% | 2,071,131 |
| Jun 8, 2026 | 84,000.00 | 86,200.00 | 78,100.00 | 78,600.00 | 78,600.00 | -14.84% | 1,252,811 |
| Jun 5, 2026 | 95,900.00 | 96,800.00 | 88,000.00 | 92,300.00 | 92,300.00 | -1.81% | 1,443,772 |
| Jun 4, 2026 | 87,100.00 | 95,600.00 | 83,800.00 | 94,000.00 | 94,000.00 | 11.77% | 1,927,903 |
| Jun 2, 2026 | 82,200.00 | 90,000.00 | 77,700.00 | 84,100.00 | 84,100.00 | 1.20% | 2,305,051 |
| Jun 1, 2026 | 94,400.00 | 94,400.00 | 78,400.00 | 83,100.00 | 83,100.00 | -12.16% | 3,662,239 |
| May 29, 2026 | 106,000.00 | 106,300.00 | 92,600.00 | 94,600.00 | 94,600.00 | -12.00% | 3,250,693 |
| May 28, 2026 | 105,000.00 | 114,700.00 | 102,300.00 | 107,500.00 | 107,500.00 | 8.81% | 5,812,749 |
| May 27, 2026 | 72,200.00 | 98,800.00 | 66,900.00 | 98,800.00 | 98,800.00 | 30.00% | 3,485,551 |
| May 26, 2026 | 75,300.00 | 78,000.00 | 72,200.00 | 76,000.00 | 76,000.00 | 9.04% | 883,930 |
| May 22, 2026 | 63,900.00 | 70,600.00 | 63,500.00 | 69,700.00 | 69,700.00 | 14.83% | 587,826 |
| May 21, 2026 | 59,400.00 | 62,800.00 | 59,400.00 | 60,700.00 | 60,700.00 | 3.23% | 388,539 |
| May 20, 2026 | 59,400.00 | 60,400.00 | 57,100.00 | 58,800.00 | 58,800.00 | -3.61% | 363,865 |
| May 19, 2026 | 62,000.00 | 64,200.00 | 58,800.00 | 61,000.00 | 61,000.00 | -1.77% | 462,039 |
| May 18, 2026 | 67,000.00 | 67,300.00 | 60,500.00 | 62,100.00 | 62,100.00 | -9.74% | 538,855 |
| May 15, 2026 | 71,600.00 | 73,000.00 | 67,100.00 | 68,800.00 | 68,800.00 | -1.29% | 446,283 |
| May 14, 2026 | 69,000.00 | 71,000.00 | 67,100.00 | 69,700.00 | 69,700.00 | 2.20% | 345,464 |
| May 13, 2026 | 74,300.00 | 74,400.00 | 67,300.00 | 68,200.00 | 68,200.00 | -3.94% | 551,738 |
| May 12, 2026 | 70,000.00 | 74,200.00 | 68,500.00 | 71,000.00 | 71,000.00 | 0.42% | 519,955 |
| May 11, 2026 | 69,700.00 | 71,000.00 | 68,100.00 | 70,700.00 | 70,700.00 | -0.14% | 392,224 |
| May 8, 2026 | 71,100.00 | 74,400.00 | 70,200.00 | 70,800.00 | 70,800.00 | 0.85% | 382,644 |