Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 6,180.00
+90.00 (1.48%)
At close: Nov 26, 2025
Dongwha Pharm.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6,130.00 | 6,220.00 | 6,100.00 | 6,180.00 | 6,180.00 | 1.48% | 48,891 |
| Nov 25, 2025 | 6,120.00 | 6,180.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.33% | 30,786 |
| Nov 24, 2025 | 6,140.00 | 6,150.00 | 6,080.00 | 6,110.00 | 6,110.00 | - | 39,800 |
| Nov 21, 2025 | 6,110.00 | 6,180.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.13% | 61,851 |
| Nov 20, 2025 | 6,150.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | 0.65% | 43,864 |
| Nov 19, 2025 | 6,150.00 | 6,220.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.16% | 42,348 |
| Nov 18, 2025 | 6,350.00 | 6,350.00 | 6,130.00 | 6,150.00 | 6,150.00 | -3.15% | 65,529 |
| Nov 17, 2025 | 6,350.00 | 6,450.00 | 6,240.00 | 6,350.00 | 6,350.00 | 0.16% | 39,583 |
| Nov 14, 2025 | 6,380.00 | 6,470.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.47% | 127,447 |
| Nov 13, 2025 | 6,380.00 | 6,490.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.63% | 133,890 |
| Nov 12, 2025 | 6,230.00 | 6,380.00 | 6,230.00 | 6,330.00 | 6,330.00 | 1.77% | 101,306 |
| Nov 11, 2025 | 6,180.00 | 6,280.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.16% | 41,031 |
| Nov 10, 2025 | 6,110.00 | 6,260.00 | 6,110.00 | 6,210.00 | 6,210.00 | 1.64% | 60,491 |
| Nov 7, 2025 | 6,240.00 | 6,240.00 | 6,070.00 | 6,110.00 | 6,110.00 | -2.08% | 77,068 |
| Nov 6, 2025 | 6,250.00 | 6,310.00 | 6,170.00 | 6,240.00 | 6,240.00 | -0.16% | 65,941 |
| Nov 5, 2025 | 6,280.00 | 6,280.00 | 6,110.00 | 6,250.00 | 6,250.00 | -0.16% | 96,904 |
| Nov 4, 2025 | 6,180.00 | 6,270.00 | 6,150.00 | 6,260.00 | 6,260.00 | 1.79% | 85,341 |
| Nov 3, 2025 | 6,280.00 | 6,320.00 | 6,140.00 | 6,150.00 | 6,150.00 | -1.76% | 105,026 |
| Oct 31, 2025 | 6,230.00 | 6,350.00 | 6,220.00 | 6,260.00 | 6,260.00 | 0.48% | 63,287 |
| Oct 30, 2025 | 6,310.00 | 6,320.00 | 6,190.00 | 6,230.00 | 6,230.00 | -0.64% | 67,008 |
| Oct 29, 2025 | 6,370.00 | 6,370.00 | 6,260.00 | 6,270.00 | 6,270.00 | -1.57% | 83,212 |
| Oct 28, 2025 | 6,400.00 | 6,460.00 | 6,310.00 | 6,370.00 | 6,370.00 | -0.16% | 73,070 |
| Oct 27, 2025 | 6,300.00 | 6,430.00 | 6,260.00 | 6,380.00 | 6,380.00 | 1.27% | 116,049 |
| Oct 24, 2025 | 6,360.00 | 6,380.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.94% | 66,358 |
| Oct 23, 2025 | 6,280.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,360.00 | 1.44% | 76,995 |
| Oct 22, 2025 | 6,270.00 | 6,290.00 | 6,140.00 | 6,270.00 | 6,270.00 | 0.97% | 66,611 |
| Oct 21, 2025 | 6,170.00 | 6,240.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.65% | 50,036 |
| Oct 20, 2025 | 6,190.00 | 6,220.00 | 6,160.00 | 6,170.00 | 6,170.00 | -0.32% | 34,628 |
| Oct 17, 2025 | 6,230.00 | 6,330.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.64% | 42,654 |
| Oct 16, 2025 | 6,250.00 | 6,290.00 | 6,220.00 | 6,230.00 | 6,230.00 | 0.16% | 38,346 |
| Oct 15, 2025 | 6,140.00 | 6,240.00 | 6,140.00 | 6,220.00 | 6,220.00 | 1.30% | 30,617 |
| Oct 14, 2025 | 6,270.00 | 6,310.00 | 6,100.00 | 6,140.00 | 6,140.00 | -1.76% | 87,254 |
| Oct 13, 2025 | 6,350.00 | 6,350.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.73% | 62,644 |
| Oct 10, 2025 | 6,380.00 | 6,410.00 | 6,320.00 | 6,360.00 | 6,360.00 | -0.16% | 40,928 |
| Oct 2, 2025 | 6,370.00 | 6,410.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.16% | 19,571 |
| Oct 1, 2025 | 6,370.00 | 6,420.00 | 6,290.00 | 6,360.00 | 6,360.00 | - | 41,276 |
| Sep 30, 2025 | 6,430.00 | 6,470.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.93% | 36,899 |
| Sep 29, 2025 | 6,350.00 | 6,430.00 | 6,340.00 | 6,420.00 | 6,420.00 | 1.10% | 58,247 |
| Sep 26, 2025 | 6,360.00 | 6,430.00 | 6,310.00 | 6,350.00 | 6,350.00 | -0.94% | 58,386 |
| Sep 25, 2025 | 6,430.00 | 6,440.00 | 6,340.00 | 6,410.00 | 6,410.00 | -0.16% | 27,384 |
| Sep 24, 2025 | 6,430.00 | 6,430.00 | 6,350.00 | 6,420.00 | 6,420.00 | -0.16% | 56,371 |
| Sep 23, 2025 | 6,340.00 | 6,430.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.74% | 96,122 |
| Sep 22, 2025 | 6,360.00 | 6,370.00 | 6,290.00 | 6,320.00 | 6,320.00 | -0.78% | 124,667 |
| Sep 19, 2025 | 6,410.00 | 6,450.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.47% | 65,387 |
| Sep 18, 2025 | 6,390.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.47% | 39,366 |
| Sep 17, 2025 | 6,500.00 | 6,500.00 | 6,330.00 | 6,370.00 | 6,370.00 | -0.16% | 108,435 |
| Sep 16, 2025 | 6,420.00 | 6,450.00 | 6,360.00 | 6,380.00 | 6,380.00 | -0.62% | 41,144 |
| Sep 15, 2025 | 6,410.00 | 6,460.00 | 6,370.00 | 6,420.00 | 6,420.00 | 0.16% | 63,897 |
| Sep 12, 2025 | 6,400.00 | 6,470.00 | 6,360.00 | 6,410.00 | 6,410.00 | 0.31% | 63,703 |
| Sep 11, 2025 | 6,430.00 | 6,470.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.47% | 30,802 |