Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 5,260.00
-40.00 (-0.75%)
Oct 23, 2026, 3:30 PM KST
Dongwha Pharm.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,360.00 | 5,360.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.75% | 100,996 |
| Oct 22, 2026 | 5,380.00 | 5,430.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.85% | 96,788 |
| Oct 21, 2026 | 5,470.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | -1.28% | 142,844 |
| Oct 20, 2026 | 5,580.00 | 5,660.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.97% | 310,913 |
| Oct 19, 2026 | 5,470.00 | 5,580.00 | 5,380.00 | 5,580.00 | 5,580.00 | 1.09% | 208,250 |
| Oct 16, 2026 | 5,440.00 | 5,610.00 | 5,400.00 | 5,520.00 | 5,520.00 | 2.41% | 205,119 |
| Oct 15, 2026 | 5,300.00 | 5,410.00 | 5,230.00 | 5,390.00 | 5,390.00 | 0.37% | 214,775 |
| Oct 14, 2026 | 5,340.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.56% | 153,726 |
| Oct 13, 2026 | 5,250.00 | 5,350.00 | 5,150.00 | 5,340.00 | 5,340.00 | 1.14% | 268,988 |
| Oct 12, 2026 | 5,410.00 | 5,470.00 | 5,240.00 | 5,280.00 | 5,280.00 | -1.49% | 233,042 |
| Oct 8, 2026 | 5,500.00 | 5,510.00 | 5,340.00 | 5,360.00 | 5,360.00 | -4.46% | 323,588 |
| Oct 7, 2026 | 5,430.00 | 5,950.00 | 5,360.00 | 5,610.00 | 5,610.00 | 2.94% | 2,421,088 |
| Oct 6, 2026 | 5,100.00 | 6,130.00 | 5,070.00 | 5,450.00 | 5,450.00 | 6.45% | 5,952,586 |
| Oct 2, 2026 | 5,150.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.19% | 22,812 |
| Oct 1, 2026 | 5,040.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1.38% | 61,521 |
| Sep 30, 2026 | 5,070.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.20% | 26,951 |
| Sep 29, 2026 | 5,100.00 | 5,140.00 | 4,985.00 | 5,070.00 | 5,070.00 | -0.78% | 49,856 |
| Sep 28, 2026 | 5,010.00 | 5,130.00 | 4,995.00 | 5,110.00 | 5,110.00 | 2.40% | 55,380 |
| Sep 23, 2026 | 5,000.00 | 5,040.00 | 4,985.00 | 4,990.00 | 4,990.00 | -0.20% | 31,578 |
| Sep 22, 2026 | 5,010.00 | 5,050.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.20% | 72,444 |
| Sep 21, 2026 | 5,050.00 | 5,060.00 | 4,945.00 | 5,010.00 | 5,010.00 | -0.60% | 50,117 |
| Sep 18, 2026 | 5,140.00 | 5,140.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.59% | 51,374 |
| Sep 17, 2026 | 5,100.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 30,419 |
| Sep 16, 2026 | 5,150.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.97% | 47,282 |
| Sep 15, 2026 | 5,140.00 | 5,160.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.19% | 52,347 |
| Sep 14, 2026 | 5,170.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.58% | 50,269 |
| Sep 11, 2026 | 5,100.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.58% | 41,358 |
| Sep 10, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.15% | 27,872 |
| Sep 9, 2026 | 5,200.00 | 5,210.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.38% | 101,982 |
| Sep 8, 2026 | 5,220.00 | 5,260.00 | 5,170.00 | 5,220.00 | 5,220.00 | - | 89,862 |
| Sep 7, 2026 | 5,210.00 | 5,300.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.19% | 60,930 |
| Sep 4, 2026 | 5,210.00 | 5,250.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.19% | 55,502 |
| Sep 3, 2026 | 5,170.00 | 5,270.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.78% | 76,746 |
| Sep 2, 2026 | 5,220.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.34% | 55,818 |
| Sep 1, 2026 | 5,180.00 | 5,250.00 | 5,130.00 | 5,230.00 | 5,230.00 | 0.97% | 77,171 |
| Aug 31, 2026 | 5,180.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | - | 31,458 |
| Aug 28, 2026 | 5,120.00 | 5,180.00 | 5,070.00 | 5,180.00 | 5,180.00 | 1.77% | 67,100 |
| Aug 27, 2026 | 5,180.00 | 5,190.00 | 5,080.00 | 5,090.00 | 5,090.00 | -1.74% | 47,320 |
| Aug 26, 2026 | 5,170.00 | 5,300.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.19% | 81,862 |
| Aug 25, 2026 | 5,100.00 | 5,180.00 | 5,010.00 | 5,170.00 | 5,170.00 | 0.39% | 78,774 |
| Aug 24, 2026 | 5,120.00 | 5,240.00 | 5,090.00 | 5,150.00 | 5,150.00 | 1.18% | 62,999 |
| Aug 21, 2026 | 5,190.00 | 5,290.00 | 5,010.00 | 5,090.00 | 5,090.00 | -2.12% | 73,160 |
| Aug 20, 2026 | 5,150.00 | 5,240.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2.56% | 85,411 |
| Aug 19, 2026 | 5,150.00 | 5,150.00 | 5,010.00 | 5,070.00 | 5,070.00 | -2.31% | 128,673 |
| Aug 18, 2026 | 5,340.00 | 5,380.00 | 5,130.00 | 5,190.00 | 5,190.00 | -2.26% | 178,704 |
| Aug 14, 2026 | 5,200.00 | 5,360.00 | 5,150.00 | 5,310.00 | 5,310.00 | 3.31% | 171,795 |
| Aug 13, 2026 | 5,310.00 | 5,310.00 | 5,130.00 | 5,140.00 | 5,140.00 | -2.84% | 122,645 |
| Aug 12, 2026 | 5,370.00 | 5,370.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.56% | 151,593 |
| Aug 11, 2026 | 5,230.00 | 5,360.00 | 5,180.00 | 5,320.00 | 5,320.00 | 1.72% | 153,490 |
| Aug 10, 2026 | 5,120.00 | 5,260.00 | 5,090.00 | 5,230.00 | 5,230.00 | 2.75% | 144,461 |