Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 5,370.00
-20.00 (-0.37%)
Nov 13, 2026, 3:30 PM KST
Dongwha Pharm.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,400.00 | 5,470.00 | 5,360.00 | 5,370.00 | 5,370.00 | -0.37% | 82,874 |
| Nov 12, 2026 | 5,360.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.56% | 98,442 |
| Nov 11, 2026 | 5,290.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.71% | 152,666 |
| Nov 10, 2026 | 5,190.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | 2.53% | 108,863 |
| Nov 9, 2026 | 5,150.00 | 5,290.00 | 5,130.00 | 5,140.00 | 5,140.00 | -0.19% | 96,241 |
| Nov 6, 2026 | 5,050.00 | 5,220.00 | 4,980.00 | 5,150.00 | 5,150.00 | -0.77% | 189,025 |
| Nov 5, 2026 | 5,250.00 | 5,400.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.38% | 120,543 |
| Nov 4, 2026 | 5,220.00 | 5,240.00 | 5,050.00 | 5,210.00 | 5,210.00 | -0.19% | 77,603 |
| Nov 3, 2026 | 5,250.00 | 5,270.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.19% | 46,401 |
| Nov 2, 2026 | 5,060.00 | 5,250.00 | 5,030.00 | 5,230.00 | 5,230.00 | 2.55% | 85,530 |
| Oct 30, 2026 | 5,160.00 | 5,210.00 | 5,020.00 | 5,100.00 | 5,100.00 | -1.16% | 102,166 |
| Oct 29, 2026 | 5,210.00 | 5,220.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.96% | 130,492 |
| Oct 28, 2026 | 5,200.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.19% | 121,623 |
| Oct 27, 2026 | 5,120.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.56% | 98,604 |
| Oct 26, 2026 | 5,210.00 | 5,260.00 | 5,120.00 | 5,120.00 | 5,120.00 | -2.66% | 87,960 |
| Oct 23, 2026 | 5,360.00 | 5,360.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.75% | 104,474 |
| Oct 22, 2026 | 5,380.00 | 5,430.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.85% | 102,971 |
| Oct 21, 2026 | 5,470.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | -1.28% | 151,650 |
| Oct 20, 2026 | 5,580.00 | 5,660.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.97% | 317,099 |
| Oct 19, 2026 | 5,470.00 | 5,580.00 | 5,380.00 | 5,580.00 | 5,580.00 | 1.09% | 217,639 |
| Oct 16, 2026 | 5,440.00 | 5,610.00 | 5,400.00 | 5,520.00 | 5,520.00 | 2.41% | 225,936 |
| Oct 15, 2026 | 5,300.00 | 5,410.00 | 5,230.00 | 5,390.00 | 5,390.00 | 0.37% | 243,275 |
| Oct 14, 2026 | 5,340.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.56% | 171,610 |
| Oct 13, 2026 | 5,250.00 | 5,350.00 | 5,150.00 | 5,340.00 | 5,340.00 | 1.14% | 282,016 |
| Oct 12, 2026 | 5,410.00 | 5,470.00 | 5,240.00 | 5,280.00 | 5,280.00 | -1.49% | 257,540 |
| Oct 8, 2026 | 5,500.00 | 5,510.00 | 5,340.00 | 5,360.00 | 5,360.00 | -4.46% | 362,921 |
| 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% | 24,683 |
| Oct 1, 2026 | 5,040.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1.38% | 64,291 |
| 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 |