Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 5,090.00
-110.00 (-2.12%)
At close: Aug 21, 2026
Dongwha Pharm.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,190.00 | 5,290.00 | 5,010.00 | 5,090.00 | 5,090.00 | -2.12% | 73,148 |
| Aug 20, 2026 | 5,150.00 | 5,240.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2.56% | 84,530 |
| Aug 19, 2026 | 5,150.00 | 5,150.00 | 5,010.00 | 5,070.00 | 5,070.00 | -2.31% | 128,602 |
| Aug 18, 2026 | 5,340.00 | 5,380.00 | 5,130.00 | 5,190.00 | 5,190.00 | -2.26% | 177,712 |
| Aug 14, 2026 | 5,200.00 | 5,360.00 | 5,150.00 | 5,310.00 | 5,310.00 | 3.31% | 170,849 |
| 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 |
| Aug 7, 2026 | 5,000.00 | 5,090.00 | 4,980.00 | 5,090.00 | 5,090.00 | 1.60% | 124,850 |
| Aug 6, 2026 | 4,950.00 | 5,020.00 | 4,900.00 | 5,010.00 | 5,010.00 | 1.83% | 151,317 |
| Aug 5, 2026 | 4,925.00 | 4,990.00 | 4,895.00 | 4,920.00 | 4,920.00 | 0.10% | 143,035 |
| Aug 4, 2026 | 4,730.00 | 4,925.00 | 4,725.00 | 4,915.00 | 4,915.00 | 3.26% | 122,487 |
| Aug 3, 2026 | 4,680.00 | 4,840.00 | 4,640.00 | 4,760.00 | 4,760.00 | 1.71% | 145,621 |
| Jul 31, 2026 | 4,625.00 | 4,690.00 | 4,590.00 | 4,680.00 | 4,680.00 | 2.07% | 212,651 |
| Jul 30, 2026 | 4,450.00 | 4,790.00 | 4,450.00 | 4,585.00 | 4,585.00 | 0.77% | 138,819 |
| Jul 29, 2026 | 4,780.00 | 4,830.00 | 4,475.00 | 4,550.00 | 4,550.00 | -4.81% | 280,967 |
| Jul 28, 2026 | 4,915.00 | 4,915.00 | 4,715.00 | 4,780.00 | 4,780.00 | -3.04% | 243,958 |
| Jul 27, 2026 | 4,925.00 | 5,000.00 | 4,905.00 | 4,930.00 | 4,930.00 | 0.10% | 136,967 |
| Jul 24, 2026 | 5,020.00 | 5,040.00 | 4,900.00 | 4,925.00 | 4,925.00 | -1.89% | 182,506 |
| Jul 23, 2026 | 4,920.00 | 5,040.00 | 4,885.00 | 5,020.00 | 5,020.00 | 2.24% | 205,458 |
| Jul 22, 2026 | 5,000.00 | 5,090.00 | 4,875.00 | 4,910.00 | 4,910.00 | -1.70% | 359,231 |
| Jul 21, 2026 | 5,110.00 | 5,280.00 | 4,795.00 | 4,995.00 | 4,995.00 | -1.28% | 684,939 |
| Jul 20, 2026 | 5,700.00 | 6,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | -11.85% | 1,454,953 |
| Jul 16, 2026 | 6,230.00 | 7,560.00 | 5,650.00 | 5,740.00 | 5,740.00 | -4.49% | 9,760,705 |
| Jul 15, 2026 | 5,100.00 | 6,090.00 | 5,100.00 | 6,010.00 | 6,010.00 | 17.84% | 1,632,462 |
| Jul 14, 2026 | 5,030.00 | 5,300.00 | 4,960.00 | 5,100.00 | 5,100.00 | 1.39% | 183,840 |
| Jul 13, 2026 | 5,170.00 | 5,340.00 | 4,995.00 | 5,030.00 | 5,030.00 | -2.52% | 114,489 |
| Jul 10, 2026 | 4,970.00 | 5,410.00 | 4,970.00 | 5,160.00 | 5,160.00 | 3.82% | 167,920 |
| Jul 9, 2026 | 5,060.00 | 5,090.00 | 4,950.00 | 4,970.00 | 4,970.00 | -1.00% | 51,104 |
| Jul 8, 2026 | 5,080.00 | 5,170.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.95% | 44,331 |
| Jul 7, 2026 | 5,070.00 | 5,180.00 | 5,020.00 | 5,120.00 | 5,120.00 | 0.99% | 42,359 |
| Jul 6, 2026 | 5,070.00 | 5,130.00 | 5,020.00 | 5,070.00 | 5,070.00 | - | 25,619 |
| Jul 3, 2026 | 4,990.00 | 5,160.00 | 4,940.00 | 5,070.00 | 5,070.00 | 1.00% | 50,265 |
| Jul 2, 2026 | 5,050.00 | 5,100.00 | 4,960.00 | 5,020.00 | 5,020.00 | -0.99% | 32,292 |
| Jul 1, 2026 | 5,010.00 | 5,180.00 | 4,980.00 | 5,070.00 | 5,070.00 | 1.20% | 63,070 |
| Jun 30, 2026 | 5,040.00 | 5,100.00 | 4,965.00 | 5,010.00 | 5,010.00 | -0.79% | 29,105 |
| Jun 29, 2026 | 4,740.00 | 5,060.00 | 4,740.00 | 5,050.00 | 5,050.00 | 6.54% | 87,183 |
| Jun 26, 2026 | 4,870.00 | 4,875.00 | 4,695.00 | 4,740.00 | 4,740.00 | -2.67% | 77,578 |
| Jun 25, 2026 | 4,970.00 | 4,995.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.01% | 67,997 |
| Jun 24, 2026 | 4,870.00 | 4,970.00 | 4,790.00 | 4,970.00 | 4,970.00 | 3.33% | 56,025 |
| Jun 23, 2026 | 5,010.00 | 5,040.00 | 4,805.00 | 4,810.00 | 4,810.00 | -4.37% | 127,893 |
| Jun 22, 2026 | 5,080.00 | 5,110.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.98% | 41,947 |
| Jun 19, 2026 | 5,190.00 | 5,190.00 | 4,980.00 | 5,080.00 | 5,080.00 | -2.12% | 133,273 |
| Jun 18, 2026 | 5,330.00 | 5,340.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.63% | 84,953 |
| Jun 17, 2026 | 5,400.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.74% | 67,840 |
| Jun 16, 2026 | 5,470.00 | 5,470.00 | 5,340.00 | 5,370.00 | 5,370.00 | - | 38,562 |
| Jun 15, 2026 | 5,340.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,370.00 | 0.75% | 42,100 |
| Jun 12, 2026 | 5,360.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.38% | 60,366 |
| Jun 11, 2026 | 5,200.00 | 5,380.00 | 5,150.00 | 5,310.00 | 5,310.00 | 1.34% | 60,904 |