Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 4,760.00
+80.00 (1.71%)
Aug 3, 2026, 3:30 PM KST
Dongwha Pharm.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4,680.00 | 4,840.00 | 4,640.00 | 4,760.00 | 4,760.00 | 1.71% | 145,175 |
| 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% | 278,545 |
| Jul 28, 2026 | 4,915.00 | 4,915.00 | 4,715.00 | 4,780.00 | 4,780.00 | -3.04% | 242,696 |
| Jul 27, 2026 | 4,925.00 | 5,000.00 | 4,905.00 | 4,930.00 | 4,930.00 | 0.10% | 135,307 |
| 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% | 167,691 |
| Jul 9, 2026 | 5,060.00 | 5,090.00 | 4,950.00 | 4,970.00 | 4,970.00 | -1.00% | 50,059 |
| Jul 8, 2026 | 5,080.00 | 5,170.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.95% | 43,265 |
| 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% | 50,255 |
| Jul 2, 2026 | 5,050.00 | 5,100.00 | 4,960.00 | 5,020.00 | 5,020.00 | -0.99% | 32,240 |
| 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% | 29,044 |
| 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% | 77,410 |
| Jun 25, 2026 | 4,970.00 | 4,995.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.01% | 67,813 |
| Jun 24, 2026 | 4,870.00 | 4,970.00 | 4,790.00 | 4,970.00 | 4,970.00 | 3.33% | 55,681 |
| Jun 23, 2026 | 5,010.00 | 5,040.00 | 4,805.00 | 4,810.00 | 4,810.00 | -4.37% | 126,643 |
| 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% | 133,071 |
| Jun 18, 2026 | 5,330.00 | 5,340.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.63% | 84,932 |
| Jun 17, 2026 | 5,400.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.74% | 67,693 |
| 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% | 60,254 |
| Jun 11, 2026 | 5,200.00 | 5,380.00 | 5,150.00 | 5,310.00 | 5,310.00 | 1.34% | 60,890 |
| Jun 10, 2026 | 5,300.00 | 5,370.00 | 5,180.00 | 5,240.00 | 5,240.00 | -2.24% | 64,536 |
| Jun 9, 2026 | 5,250.00 | 5,420.00 | 5,200.00 | 5,360.00 | 5,360.00 | 2.88% | 76,746 |
| Jun 8, 2026 | 5,420.00 | 5,430.00 | 5,210.00 | 5,210.00 | 5,210.00 | -4.75% | 79,457 |
| Jun 5, 2026 | 5,400.00 | 5,600.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.30% | 149,683 |
| Jun 4, 2026 | 5,470.00 | 5,530.00 | 5,390.00 | 5,400.00 | 5,400.00 | -1.28% | 127,894 |
| Jun 2, 2026 | 5,520.00 | 5,560.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.73% | 122,980 |
| Jun 1, 2026 | 5,560.00 | 5,660.00 | 5,510.00 | 5,510.00 | 5,510.00 | -2.13% | 155,533 |
| May 29, 2026 | 5,800.00 | 5,840.00 | 5,610.00 | 5,630.00 | 5,630.00 | -2.93% | 116,977 |
| May 28, 2026 | 5,910.00 | 5,910.00 | 5,670.00 | 5,800.00 | 5,800.00 | -1.02% | 123,230 |
| May 27, 2026 | 6,040.00 | 6,050.00 | 5,820.00 | 5,860.00 | 5,860.00 | -2.98% | 179,249 |
| May 26, 2026 | 6,240.00 | 6,280.00 | 6,040.00 | 6,040.00 | 6,040.00 | -3.36% | 201,577 |
| May 22, 2026 | 5,980.00 | 6,270.00 | 5,980.00 | 6,250.00 | 6,250.00 | 4.52% | 219,644 |
| May 21, 2026 | 5,970.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,980.00 | 0.67% | 124,889 |