Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 10,380
+120 (1.17%)
At close: Mar 20, 2026
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,270.00 | 10,460.00 | 10,270.00 | 10,420.00 | 10,420.00 | 1.56% | 20,732 |
| Mar 19, 2026 | 10,460.00 | 10,480.00 | 10,230.00 | 10,260.00 | 10,260.00 | -1.91% | 32,336 |
| Mar 18, 2026 | 10,670.00 | 10,670.00 | 10,390.00 | 10,460.00 | 10,460.00 | -1.32% | 34,545 |
| Mar 17, 2026 | 10,770.00 | 10,870.00 | 10,560.00 | 10,600.00 | 10,600.00 | -2.21% | 35,201 |
| Mar 16, 2026 | 10,900.00 | 10,910.00 | 10,650.00 | 10,840.00 | 10,840.00 | 2.94% | 45,361 |
| Mar 13, 2026 | 10,370.00 | 10,550.00 | 10,280.00 | 10,530.00 | 10,530.00 | 0.48% | 14,176 |
| Mar 12, 2026 | 10,420.00 | 10,500.00 | 10,360.00 | 10,480.00 | 10,480.00 | 0.58% | 17,617 |
| Mar 11, 2026 | 10,230.00 | 10,600.00 | 10,200.00 | 10,420.00 | 10,420.00 | 1.96% | 42,640 |
| Mar 10, 2026 | 10,360.00 | 10,420.00 | 10,200.00 | 10,220.00 | 10,220.00 | 0.29% | 36,196 |
| Mar 9, 2026 | 10,290.00 | 10,670.00 | 10,110.00 | 10,190.00 | 10,190.00 | -4.77% | 79,041 |
| Mar 6, 2026 | 10,670.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.47% | 13,514 |
| Mar 5, 2026 | 10,420.00 | 10,850.00 | 10,420.00 | 10,750.00 | 10,750.00 | 4.98% | 48,818 |
| Mar 4, 2026 | 11,000.00 | 11,040.00 | 10,200.00 | 10,240.00 | 10,240.00 | -7.83% | 111,789 |
| Mar 3, 2026 | 11,340.00 | 11,400.00 | 11,090.00 | 11,110.00 | 11,110.00 | -2.80% | 56,951 |
| Feb 27, 2026 | 11,600.00 | 11,610.00 | 11,360.00 | 11,430.00 | 11,430.00 | -0.95% | 32,816 |
| Feb 26, 2026 | 11,810.00 | 11,880.00 | 11,530.00 | 11,540.00 | 11,540.00 | -2.29% | 57,384 |
| Feb 25, 2026 | 11,880.00 | 11,910.00 | 11,710.00 | 11,810.00 | 11,810.00 | -0.84% | 39,308 |
| Feb 24, 2026 | 11,910.00 | 11,990.00 | 11,850.00 | 11,910.00 | 11,910.00 | -0.25% | 32,399 |
| Feb 23, 2026 | 11,880.00 | 11,990.00 | 11,870.00 | 11,940.00 | 11,940.00 | 0.67% | 42,122 |
| Feb 20, 2026 | 11,780.00 | 11,890.00 | 11,780.00 | 11,860.00 | 11,860.00 | 0.08% | 22,766 |
| Feb 19, 2026 | 11,700.00 | 11,860.00 | 11,690.00 | 11,850.00 | 11,850.00 | 1.11% | 45,109 |
| Feb 13, 2026 | 11,760.00 | 11,760.00 | 11,640.00 | 11,720.00 | 11,720.00 | -0.42% | 25,316 |
| Feb 12, 2026 | 11,730.00 | 11,770.00 | 11,570.00 | 11,770.00 | 11,770.00 | 0.17% | 24,630 |
| Feb 11, 2026 | 11,800.00 | 11,800.00 | 11,660.00 | 11,750.00 | 11,750.00 | - | 36,477 |
| Feb 10, 2026 | 11,560.00 | 11,790.00 | 11,520.00 | 11,750.00 | 11,750.00 | 1.47% | 54,549 |
| Feb 9, 2026 | 11,440.00 | 11,600.00 | 11,410.00 | 11,580.00 | 11,580.00 | 1.67% | 33,680 |
| Feb 6, 2026 | 11,400.00 | 11,400.00 | 11,130.00 | 11,390.00 | 11,390.00 | -0.35% | 43,704 |
| Feb 5, 2026 | 11,460.00 | 11,520.00 | 11,320.00 | 11,430.00 | 11,430.00 | -0.17% | 46,821 |
| Feb 4, 2026 | 11,340.00 | 11,490.00 | 11,330.00 | 11,450.00 | 11,450.00 | - | 47,316 |
| Feb 3, 2026 | 11,300.00 | 11,450.00 | 11,270.00 | 11,450.00 | 11,450.00 | 1.87% | 55,862 |
| Feb 2, 2026 | 11,530.00 | 11,530.00 | 11,190.00 | 11,240.00 | 11,240.00 | -2.85% | 71,447 |
| Jan 30, 2026 | 11,620.00 | 11,620.00 | 11,380.00 | 11,570.00 | 11,570.00 | -0.26% | 70,398 |
| Jan 29, 2026 | 11,530.00 | 11,620.00 | 11,340.00 | 11,600.00 | 11,600.00 | -0.09% | 54,347 |
| Jan 28, 2026 | 11,670.00 | 11,780.00 | 11,480.00 | 11,610.00 | 11,610.00 | -0.51% | 79,685 |
| Jan 27, 2026 | 11,740.00 | 11,800.00 | 11,560.00 | 11,670.00 | 11,670.00 | -0.60% | 21,966 |
| Jan 26, 2026 | 11,650.00 | 11,850.00 | 11,590.00 | 11,740.00 | 11,740.00 | 1.47% | 33,043 |
| Jan 23, 2026 | 11,490.00 | 11,600.00 | 11,370.00 | 11,570.00 | 11,570.00 | 1.40% | 40,908 |
| Jan 22, 2026 | 11,310.00 | 11,480.00 | 11,300.00 | 11,410.00 | 11,410.00 | 1.06% | 35,278 |
| Jan 21, 2026 | 11,530.00 | 11,530.00 | 11,260.00 | 11,290.00 | 11,290.00 | -2.08% | 34,149 |
| Jan 20, 2026 | 11,240.00 | 11,680.00 | 11,230.00 | 11,530.00 | 11,530.00 | 2.22% | 48,197 |
| Jan 19, 2026 | 11,370.00 | 11,370.00 | 11,220.00 | 11,280.00 | 11,280.00 | -0.44% | 30,953 |
| Jan 16, 2026 | 11,440.00 | 11,500.00 | 11,290.00 | 11,330.00 | 11,330.00 | -0.26% | 34,663 |
| Jan 15, 2026 | 11,450.00 | 11,450.00 | 11,240.00 | 11,360.00 | 11,360.00 | -0.96% | 34,009 |
| Jan 14, 2026 | 11,570.00 | 11,570.00 | 11,370.00 | 11,470.00 | 11,470.00 | -0.26% | 25,032 |
| Jan 13, 2026 | 11,510.00 | 11,680.00 | 11,430.00 | 11,500.00 | 11,500.00 | -0.17% | 31,915 |
| Jan 12, 2026 | 11,390.00 | 11,700.00 | 11,360.00 | 11,520.00 | 11,520.00 | 1.77% | 31,312 |
| Jan 9, 2026 | 11,360.00 | 11,400.00 | 11,260.00 | 11,320.00 | 11,320.00 | 0.53% | 16,526 |
| Jan 8, 2026 | 11,450.00 | 11,450.00 | 11,240.00 | 11,260.00 | 11,260.00 | -1.05% | 37,638 |
| Jan 7, 2026 | 11,730.00 | 11,740.00 | 11,360.00 | 11,380.00 | 11,380.00 | -2.74% | 80,124 |
| Jan 6, 2026 | 11,980.00 | 11,980.00 | 11,690.00 | 11,700.00 | 11,700.00 | -1.60% | 47,337 |