Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 6,070.00
-60.00 (-0.98%)
Jan 30, 2026, 3:30 PM KST
Dongwha Pharm.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,130.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.98% | 76,606 |
| Jan 29, 2026 | 6,110.00 | 6,140.00 | 5,980.00 | 6,130.00 | 6,130.00 | 0.33% | 127,668 |
| Jan 28, 2026 | 6,140.00 | 6,200.00 | 6,080.00 | 6,110.00 | 6,110.00 | -0.49% | 88,505 |
| Jan 27, 2026 | 6,170.00 | 6,190.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.32% | 55,377 |
| Jan 26, 2026 | 6,020.00 | 6,180.00 | 5,950.00 | 6,160.00 | 6,160.00 | 2.50% | 176,524 |
| Jan 23, 2026 | 5,980.00 | 6,030.00 | 5,920.00 | 6,010.00 | 6,010.00 | 1.35% | 98,257 |
| Jan 22, 2026 | 5,920.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.34% | 112,367 |
| Jan 21, 2026 | 6,010.00 | 6,020.00 | 5,560.00 | 5,910.00 | 5,910.00 | -1.66% | 116,690 |
| Jan 20, 2026 | 5,960.00 | 6,100.00 | 5,960.00 | 6,010.00 | 6,010.00 | 1.01% | 75,213 |
| Jan 19, 2026 | 6,020.00 | 6,030.00 | 5,930.00 | 5,950.00 | 5,950.00 | -1.00% | 67,631 |
| Jan 16, 2026 | 6,050.00 | 6,050.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.50% | 53,683 |
| Jan 15, 2026 | 6,030.00 | 6,050.00 | 5,945.00 | 6,040.00 | 6,040.00 | 0.50% | 64,505 |
| Jan 14, 2026 | 6,020.00 | 6,040.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.17% | 52,671 |
| Jan 13, 2026 | 6,050.00 | 6,050.00 | 5,960.00 | 6,020.00 | 6,020.00 | - | 55,636 |
| Jan 12, 2026 | 5,970.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1.01% | 61,203 |
| Jan 9, 2026 | 5,940.00 | 6,000.00 | 5,910.00 | 5,960.00 | 5,960.00 | 0.34% | 52,345 |
| Jan 8, 2026 | 6,050.00 | 6,060.00 | 5,930.00 | 5,940.00 | 5,940.00 | -1.82% | 73,405 |
| Jan 7, 2026 | 6,170.00 | 6,170.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.31% | 88,797 |
| Jan 6, 2026 | 6,210.00 | 6,210.00 | 6,110.00 | 6,130.00 | 6,130.00 | -0.97% | 57,641 |
| Jan 5, 2026 | 6,210.00 | 6,230.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.32% | 65,900 |
| Jan 2, 2026 | 6,250.00 | 6,300.00 | 6,190.00 | 6,210.00 | 6,210.00 | -0.64% | 73,005 |
| Dec 30, 2025 | 6,270.00 | 6,290.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.64% | 38,814 |
| Dec 29, 2025 | 6,400.00 | 6,400.00 | 6,270.00 | 6,290.00 | 6,290.00 | -1.41% | 74,222 |
| Dec 26, 2025 | 6,430.00 | 6,450.00 | 6,370.00 | 6,380.00 | 6,200.00 | -0.78% | 43,288 |
| Dec 24, 2025 | 6,450.00 | 6,460.00 | 6,370.00 | 6,430.00 | 6,248.59 | 0.31% | 48,940 |
| Dec 23, 2025 | 6,430.00 | 6,490.00 | 6,370.00 | 6,410.00 | 6,229.15 | 0.16% | 78,336 |
| Dec 22, 2025 | 6,390.00 | 6,430.00 | 6,370.00 | 6,400.00 | 6,219.44 | 0.16% | 49,549 |
| Dec 19, 2025 | 6,310.00 | 6,400.00 | 6,310.00 | 6,390.00 | 6,209.72 | 0.79% | 53,024 |
| Dec 18, 2025 | 6,370.00 | 6,370.00 | 6,280.00 | 6,340.00 | 6,161.13 | -0.63% | 57,151 |
| Dec 17, 2025 | 6,290.00 | 6,400.00 | 6,290.00 | 6,380.00 | 6,200.00 | 1.11% | 56,092 |
| Dec 16, 2025 | 6,300.00 | 6,360.00 | 6,260.00 | 6,310.00 | 6,131.97 | -0.16% | 42,610 |
| Dec 15, 2025 | 6,370.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,141.69 | -0.94% | 29,261 |
| Dec 12, 2025 | 6,420.00 | 6,420.00 | 6,330.00 | 6,380.00 | 6,200.00 | - | 29,050 |
| Dec 11, 2025 | 6,330.00 | 6,420.00 | 6,310.00 | 6,380.00 | 6,200.00 | 0.79% | 52,781 |
| Dec 10, 2025 | 6,280.00 | 6,370.00 | 6,250.00 | 6,330.00 | 6,151.41 | 0.64% | 66,880 |
| Dec 9, 2025 | 6,280.00 | 6,310.00 | 6,250.00 | 6,290.00 | 6,112.54 | 0.64% | 32,775 |
| Dec 8, 2025 | 6,220.00 | 6,340.00 | 6,220.00 | 6,250.00 | 6,073.67 | 0.64% | 71,964 |
| Dec 5, 2025 | 6,240.00 | 6,240.00 | 6,160.00 | 6,210.00 | 6,034.80 | -0.16% | 31,462 |
| Dec 4, 2025 | 6,230.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,044.51 | - | 30,490 |
| Dec 3, 2025 | 6,200.00 | 6,240.00 | 6,180.00 | 6,220.00 | 6,044.51 | 0.48% | 37,195 |
| Dec 2, 2025 | 6,160.00 | 6,200.00 | 6,090.00 | 6,190.00 | 6,015.36 | 0.49% | 38,537 |
| Dec 1, 2025 | 6,270.00 | 6,310.00 | 6,150.00 | 6,160.00 | 5,986.21 | -1.75% | 82,591 |
| Nov 28, 2025 | 6,200.00 | 6,290.00 | 6,180.00 | 6,270.00 | 6,093.10 | 1.46% | 41,266 |
| Nov 27, 2025 | 6,210.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,005.64 | - | 20,984 |
| Nov 26, 2025 | 6,130.00 | 6,220.00 | 6,100.00 | 6,180.00 | 6,005.64 | 1.48% | 48,891 |
| Nov 25, 2025 | 6,120.00 | 6,180.00 | 6,080.00 | 6,090.00 | 5,918.18 | -0.33% | 30,786 |
| Nov 24, 2025 | 6,140.00 | 6,150.00 | 6,080.00 | 6,110.00 | 5,937.62 | - | 40,004 |
| Nov 21, 2025 | 6,110.00 | 6,180.00 | 6,080.00 | 6,110.00 | 5,937.62 | -1.13% | 61,917 |
| Nov 20, 2025 | 6,150.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,005.64 | 0.65% | 43,864 |
| Nov 19, 2025 | 6,150.00 | 6,220.00 | 6,100.00 | 6,140.00 | 5,966.77 | -0.16% | 42,348 |