Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 6,040.00
+70.00 (1.17%)
At close: Apr 24, 2026
Dongwha Pharm.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,970.00 | 6,110.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1.17% | 93,417 |
| Apr 23, 2026 | 5,980.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 45,018 |
| Apr 22, 2026 | 5,990.00 | 6,000.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.33% | 44,082 |
| Apr 21, 2026 | 6,010.00 | 6,050.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.17% | 73,881 |
| Apr 20, 2026 | 6,070.00 | 6,080.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.32% | 113,691 |
| Apr 17, 2026 | 6,060.00 | 6,150.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.66% | 109,972 |
| Apr 16, 2026 | 5,990.00 | 6,085.00 | 5,960.00 | 6,040.00 | 6,040.00 | 1.68% | 122,310 |
| Apr 15, 2026 | 5,940.00 | 5,980.00 | 5,910.00 | 5,940.00 | 5,940.00 | 0.51% | 75,001 |
| Apr 14, 2026 | 5,910.00 | 5,960.00 | 5,900.00 | 5,910.00 | 5,910.00 | 0.17% | 59,758 |
| Apr 13, 2026 | 5,870.00 | 5,920.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.34% | 32,177 |
| Apr 10, 2026 | 5,860.00 | 5,910.00 | 5,830.00 | 5,880.00 | 5,880.00 | 1.20% | 69,588 |
| Apr 9, 2026 | 5,860.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.17% | 35,951 |
| Apr 8, 2026 | 5,800.00 | 5,880.00 | 5,790.00 | 5,820.00 | 5,820.00 | 1.39% | 66,638 |
| Apr 7, 2026 | 5,810.00 | 5,860.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.20% | 69,603 |
| Apr 6, 2026 | 5,860.00 | 5,870.00 | 5,800.00 | 5,810.00 | 5,810.00 | -0.85% | 26,167 |
| Apr 3, 2026 | 5,850.00 | 5,920.00 | 5,850.00 | 5,860.00 | 5,860.00 | 0.51% | 28,921 |
| Apr 2, 2026 | 5,960.00 | 5,980.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.69% | 60,910 |
| Apr 1, 2026 | 5,860.00 | 5,960.00 | 5,860.00 | 5,930.00 | 5,930.00 | 1.72% | 32,187 |
| Mar 31, 2026 | 5,900.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.19% | 66,156 |
| Mar 30, 2026 | 6,010.00 | 6,010.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.99% | 43,228 |
| Mar 27, 2026 | 6,030.00 | 6,040.00 | 5,900.00 | 6,020.00 | 6,020.00 | -0.17% | 99,185 |
| Mar 26, 2026 | 6,040.00 | 6,130.00 | 5,970.00 | 6,030.00 | 6,030.00 | -0.17% | 106,491 |
| Mar 25, 2026 | 5,940.00 | 6,070.00 | 5,940.00 | 6,040.00 | 6,040.00 | 1.85% | 60,899 |
| Mar 24, 2026 | 5,980.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,930.00 | 1.19% | 56,098 |
| Mar 23, 2026 | 6,040.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,795.44 | -3.30% | 101,249 |
| Mar 20, 2026 | 5,990.00 | 6,100.00 | 5,980.00 | 6,060.00 | 5,993.24 | 1.17% | 68,113 |
| Mar 19, 2026 | 6,040.00 | 6,040.00 | 5,970.00 | 5,990.00 | 5,924.01 | -1.16% | 55,094 |
| Mar 18, 2026 | 6,060.00 | 6,100.00 | 6,020.00 | 6,060.00 | 5,993.24 | 0.50% | 51,644 |
| Mar 17, 2026 | 6,110.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,963.57 | -0.99% | 76,566 |
| Mar 16, 2026 | 6,130.00 | 6,160.00 | 6,070.00 | 6,090.00 | 6,022.91 | -0.65% | 46,309 |
| Mar 13, 2026 | 6,060.00 | 6,170.00 | 5,960.00 | 6,130.00 | 6,062.47 | 0.49% | 69,353 |
| Mar 12, 2026 | 6,070.00 | 6,120.00 | 6,050.00 | 6,100.00 | 6,032.80 | 0.66% | 49,084 |
| Mar 11, 2026 | 6,050.00 | 6,140.00 | 6,010.00 | 6,060.00 | 5,993.24 | 1.00% | 67,243 |
| Mar 10, 2026 | 6,030.00 | 6,140.00 | 5,970.00 | 6,000.00 | 5,933.90 | 0.50% | 80,230 |
| Mar 9, 2026 | 6,040.00 | 6,040.00 | 5,870.00 | 5,970.00 | 5,904.23 | -3.24% | 64,768 |
| Mar 6, 2026 | 6,100.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,102.03 | 0.98% | 96,802 |
| Mar 5, 2026 | 5,950.00 | 6,140.00 | 5,900.00 | 6,110.00 | 6,042.69 | 7.95% | 150,436 |
| Mar 4, 2026 | 6,150.00 | 6,160.00 | 5,630.00 | 5,660.00 | 5,597.64 | -7.97% | 287,210 |
| Mar 3, 2026 | 6,210.00 | 6,340.00 | 6,150.00 | 6,150.00 | 6,082.25 | -2.38% | 161,448 |
| Feb 27, 2026 | 6,350.00 | 6,370.00 | 6,190.00 | 6,300.00 | 6,230.59 | -0.94% | 153,899 |
| Feb 26, 2026 | 6,590.00 | 6,590.00 | 6,330.00 | 6,360.00 | 6,289.93 | -3.20% | 189,407 |
| Feb 25, 2026 | 6,650.00 | 6,660.00 | 6,540.00 | 6,570.00 | 6,497.62 | -0.90% | 181,105 |
| Feb 24, 2026 | 6,680.00 | 6,700.00 | 6,590.00 | 6,630.00 | 6,556.96 | -0.60% | 107,563 |
| Feb 23, 2026 | 6,700.00 | 6,730.00 | 6,500.00 | 6,670.00 | 6,596.52 | 0.76% | 149,271 |
| Feb 20, 2026 | 6,590.00 | 6,685.00 | 6,470.00 | 6,620.00 | 6,547.07 | 1.85% | 278,258 |
| Feb 19, 2026 | 6,200.00 | 6,510.00 | 6,200.00 | 6,500.00 | 6,428.39 | 5.01% | 289,889 |
| Feb 13, 2026 | 6,170.00 | 6,200.00 | 6,140.00 | 6,190.00 | 6,121.81 | 0.16% | 52,890 |
| Feb 12, 2026 | 6,170.00 | 6,200.00 | 6,140.00 | 6,180.00 | 6,111.92 | 0.16% | 60,308 |
| Feb 11, 2026 | 6,200.00 | 6,260.00 | 6,150.00 | 6,170.00 | 6,102.03 | - | 90,923 |
| Feb 10, 2026 | 6,100.00 | 6,170.00 | 6,100.00 | 6,170.00 | 6,102.03 | 1.15% | 65,614 |