Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea · Delayed Price · Currency is KRW 5,420.00
-50.00 (-0.91%)
Last updated: Jun 4, 2026, 2:24 PM KST
Dongwha Pharm.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6,040.00 | 6,040.00 | 5,850.00 | 5,940.00 | 5,940.00 | -1.66% | 170,949 |
| May 19, 2026 | 6,110.00 | 6,180.00 | 6,000.00 | 6,040.00 | 6,040.00 | -1.47% | 136,238 |
| May 18, 2026 | 6,190.00 | 6,280.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.99% | 243,835 |
| May 15, 2026 | 6,040.00 | 6,090.00 | 5,800.00 | 6,070.00 | 6,070.00 | 0.66% | 232,799 |
| May 14, 2026 | 5,900.00 | 6,050.00 | 5,850.00 | 6,030.00 | 6,030.00 | 3.61% | 124,294 |
| May 13, 2026 | 5,900.00 | 5,970.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.68% | 79,303 |
| May 12, 2026 | 5,820.00 | 5,950.00 | 5,790.00 | 5,860.00 | 5,860.00 | 1.03% | 201,526 |
| May 11, 2026 | 5,870.00 | 5,960.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.19% | 87,533 |
| May 8, 2026 | 5,890.00 | 5,960.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 48,143 |
| May 7, 2026 | 6,050.00 | 6,050.00 | 5,810.00 | 5,900.00 | 5,900.00 | -0.67% | 101,577 |
| May 6, 2026 | 6,000.00 | 6,010.00 | 5,910.00 | 5,940.00 | 5,940.00 | -1.00% | 69,883 |
| May 4, 2026 | 6,060.00 | 6,090.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.99% | 84,206 |
| Apr 30, 2026 | 6,120.00 | 6,120.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.49% | 50,336 |
| Apr 29, 2026 | 6,060.00 | 6,120.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.50% | 91,310 |
| Apr 28, 2026 | 6,060.00 | 6,080.00 | 6,040.00 | 6,060.00 | 6,060.00 | 0.33% | 82,982 |
| Apr 27, 2026 | 6,050.00 | 6,070.00 | 6,010.00 | 6,040.00 | 6,040.00 | - | 72,381 |
| Apr 24, 2026 | 5,970.00 | 6,110.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1.17% | 93,543 |
| 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% | 44,090 |
| 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% | 110,375 |
| Apr 16, 2026 | 5,990.00 | 6,085.00 | 5,960.00 | 6,040.00 | 6,040.00 | 1.68% | 122,357 |
| 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% | 59,827 |
| Apr 13, 2026 | 5,870.00 | 5,920.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.34% | 32,291 |
| 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% | 35,997 |
| Apr 8, 2026 | 5,800.00 | 5,880.00 | 5,790.00 | 5,820.00 | 5,820.00 | 1.39% | 67,826 |
| Apr 7, 2026 | 5,810.00 | 5,860.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.20% | 69,747 |
| Apr 6, 2026 | 5,860.00 | 5,870.00 | 5,800.00 | 5,810.00 | 5,810.00 | -0.85% | 26,501 |
| Apr 3, 2026 | 5,850.00 | 5,920.00 | 5,850.00 | 5,860.00 | 5,860.00 | 0.51% | 29,287 |
| Apr 2, 2026 | 5,960.00 | 5,980.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.69% | 60,961 |
| Apr 1, 2026 | 5,860.00 | 5,960.00 | 5,860.00 | 5,930.00 | 5,930.00 | 1.72% | 32,359 |
| 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% | 43,278 |
| 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% | 106,860 |
| 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 | 2.32% | 56,124 |
| Mar 23, 2026 | 6,040.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,795.44 | -3.30% | 101,253 |
| Mar 20, 2026 | 5,990.00 | 6,100.00 | 5,980.00 | 6,060.00 | 5,993.24 | 1.17% | 68,113 |