Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 6,390.00
+20.00 (0.31%)
At close: Sep 8, 2025
Dongwha Pharm.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,440.00 | 6,440.00 | 6,370.00 | 6,390.00 | 6,390.00 | 0.31% | 38,915 |
| Sep 5, 2025 | 6,440.00 | 6,480.00 | 6,360.00 | 6,370.00 | 6,370.00 | -1.09% | 29,730 |
| Sep 4, 2025 | 6,320.00 | 6,470.00 | 6,320.00 | 6,440.00 | 6,440.00 | 1.90% | 59,392 |
| Sep 3, 2025 | 6,270.00 | 6,350.00 | 6,250.00 | 6,320.00 | 6,320.00 | 1.12% | 27,800 |
| Sep 2, 2025 | 6,120.00 | 6,250.00 | 6,120.00 | 6,250.00 | 6,250.00 | 1.30% | 36,096 |
| Sep 1, 2025 | 6,230.00 | 6,240.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.96% | 35,496 |
| Aug 29, 2025 | 6,310.00 | 6,360.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.27% | 56,488 |
| Aug 28, 2025 | 6,320.00 | 6,390.00 | 6,290.00 | 6,310.00 | 6,310.00 | -0.16% | 28,597 |
| Aug 27, 2025 | 6,240.00 | 6,410.00 | 6,230.00 | 6,320.00 | 6,320.00 | 1.28% | 55,274 |
| Aug 26, 2025 | 6,390.00 | 6,390.00 | 6,220.00 | 6,240.00 | 6,240.00 | -0.95% | 38,747 |
| Aug 25, 2025 | 6,330.00 | 6,390.00 | 6,280.00 | 6,300.00 | 6,300.00 | -0.47% | 45,700 |
| Aug 22, 2025 | 6,320.00 | 6,430.00 | 6,320.00 | 6,330.00 | 6,330.00 | 0.32% | 36,653 |
| Aug 21, 2025 | 6,340.00 | 6,400.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.47% | 29,428 |
| Aug 20, 2025 | 6,300.00 | 6,380.00 | 6,230.00 | 6,340.00 | 6,340.00 | -0.63% | 42,609 |
| Aug 19, 2025 | 6,400.00 | 6,440.00 | 6,350.00 | 6,380.00 | 6,380.00 | -0.62% | 26,931 |
| Aug 18, 2025 | 6,540.00 | 6,550.00 | 6,410.00 | 6,420.00 | 6,420.00 | -1.83% | 42,129 |
| Aug 14, 2025 | 6,500.00 | 6,570.00 | 6,470.00 | 6,540.00 | 6,540.00 | 0.62% | 34,423 |
| Aug 13, 2025 | 6,520.00 | 6,560.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.15% | 35,635 |
| Aug 12, 2025 | 6,510.00 | 6,590.00 | 6,490.00 | 6,510.00 | 6,510.00 | -0.31% | 33,842 |
| Aug 11, 2025 | 6,550.00 | 6,710.00 | 6,480.00 | 6,530.00 | 6,530.00 | -0.46% | 24,966 |
| Aug 8, 2025 | 6,530.00 | 6,600.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.46% | 24,508 |
| Aug 7, 2025 | 6,670.00 | 6,670.00 | 6,490.00 | 6,530.00 | 6,530.00 | -0.31% | 28,306 |
| Aug 6, 2025 | 6,530.00 | 6,620.00 | 6,480.00 | 6,550.00 | 6,550.00 | 0.31% | 19,238 |
| Aug 5, 2025 | 6,470.00 | 6,590.00 | 6,470.00 | 6,530.00 | 6,530.00 | 0.93% | 30,055 |
| Aug 4, 2025 | 6,450.00 | 6,570.00 | 6,310.00 | 6,470.00 | 6,470.00 | 0.31% | 50,146 |
| Aug 1, 2025 | 6,700.00 | 6,700.00 | 6,410.00 | 6,450.00 | 6,450.00 | -3.87% | 134,849 |
| Jul 31, 2025 | 6,770.00 | 6,800.00 | 6,680.00 | 6,710.00 | 6,710.00 | -0.89% | 44,652 |
| Jul 30, 2025 | 6,920.00 | 7,040.00 | 6,690.00 | 6,770.00 | 6,770.00 | -1.88% | 192,754 |
| Jul 29, 2025 | 6,710.00 | 6,910.00 | 6,710.00 | 6,900.00 | 6,900.00 | 2.99% | 63,290 |
| Jul 28, 2025 | 6,780.00 | 6,780.00 | 6,640.00 | 6,700.00 | 6,700.00 | -1.18% | 65,787 |
| Jul 25, 2025 | 6,820.00 | 6,820.00 | 6,750.00 | 6,780.00 | 6,780.00 | -0.29% | 34,614 |
| Jul 24, 2025 | 6,890.00 | 6,950.00 | 6,780.00 | 6,800.00 | 6,800.00 | -1.73% | 58,190 |
| Jul 23, 2025 | 6,970.00 | 6,980.00 | 6,850.00 | 6,920.00 | 6,920.00 | - | 70,011 |
| Jul 22, 2025 | 7,000.00 | 7,030.00 | 6,880.00 | 6,920.00 | 6,920.00 | -1.14% | 49,302 |
| Jul 21, 2025 | 7,000.00 | 7,110.00 | 6,910.00 | 7,000.00 | 7,000.00 | - | 77,829 |
| Jul 18, 2025 | 7,060.00 | 7,070.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.85% | 54,442 |
| Jul 17, 2025 | 6,990.00 | 7,100.00 | 6,920.00 | 7,060.00 | 7,060.00 | 1.88% | 107,095 |
| Jul 16, 2025 | 6,990.00 | 6,990.00 | 6,860.00 | 6,930.00 | 6,930.00 | -0.86% | 45,508 |
| Jul 15, 2025 | 7,020.00 | 7,060.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.29% | 58,905 |
| Jul 14, 2025 | 6,910.00 | 7,020.00 | 6,890.00 | 7,010.00 | 7,010.00 | 1.45% | 64,197 |
| Jul 11, 2025 | 6,890.00 | 7,140.00 | 6,890.00 | 6,910.00 | 6,910.00 | 0.29% | 133,211 |
| Jul 10, 2025 | 6,830.00 | 6,950.00 | 6,830.00 | 6,890.00 | 6,890.00 | 0.88% | 90,194 |
| Jul 9, 2025 | 6,840.00 | 6,890.00 | 6,770.00 | 6,830.00 | 6,830.00 | 0.15% | 40,818 |
| Jul 8, 2025 | 6,810.00 | 6,890.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.15% | 29,748 |
| Jul 7, 2025 | 6,820.00 | 6,830.00 | 6,770.00 | 6,810.00 | 6,810.00 | -0.15% | 22,001 |
| Jul 4, 2025 | 6,930.00 | 6,930.00 | 6,800.00 | 6,820.00 | 6,820.00 | -1.87% | 60,986 |
| Jul 3, 2025 | 6,790.00 | 6,950.00 | 6,780.00 | 6,950.00 | 6,950.00 | 2.51% | 97,646 |
| Jul 2, 2025 | 6,800.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,780.00 | -0.29% | 55,485 |
| Jul 1, 2025 | 6,740.00 | 6,830.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.89% | 76,759 |
| Jun 30, 2025 | 6,650.00 | 6,770.00 | 6,640.00 | 6,740.00 | 6,740.00 | 1.35% | 45,355 |