Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,110
0.00 (0.00%)
At close: Oct 2, 2025

Daewon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202513,090.0013,130.0013,040.0013,090.0013,090.00-0.15%19,825
Oct 1, 202513,190.0013,250.0013,050.0013,110.0013,110.00-0.08%16,996
Sep 30, 202513,200.0013,200.0013,070.0013,120.0013,120.00-0.61%15,590
Sep 29, 202513,160.0013,230.0013,080.0013,200.0013,200.001.38%21,778
Sep 26, 202513,110.0013,110.0012,980.0013,020.0013,020.00-0.84%25,860
Sep 25, 202513,170.0013,170.0013,070.0013,130.0013,130.000.23%16,539
Sep 24, 202513,240.0013,250.0013,030.0013,100.0013,100.00-1.13%37,245
Sep 23, 202513,270.0013,280.0013,150.0013,250.0013,250.00-39,495
Sep 22, 202513,330.0013,330.0013,120.0013,250.0013,250.00-0.30%27,184
Sep 19, 202513,300.0013,330.0013,150.0013,290.0013,290.00-33,046
Sep 18, 202513,290.0013,330.0013,200.0013,290.0013,290.000.38%22,622
Sep 17, 202513,090.0013,290.0013,010.0013,240.0013,240.001.46%37,623
Sep 16, 202513,130.0013,220.0013,010.0013,050.0013,050.00-0.76%37,478
Sep 15, 202513,090.0013,150.0013,050.0013,150.0013,150.000.54%11,148
Sep 12, 202513,010.0013,080.0013,000.0013,080.0013,080.000.54%27,169
Sep 11, 202513,040.0013,080.0013,000.0013,010.0013,010.00-0.31%7,856
Sep 10, 202513,030.0013,050.0012,990.0013,050.0013,050.000.23%20,482
Sep 9, 202513,040.0013,040.0012,970.0013,020.0013,020.00-0.15%12,803
Sep 8, 202512,930.0013,040.0012,930.0013,040.0013,040.000.69%22,650
Sep 5, 202512,950.0013,020.0012,950.0012,950.0012,950.00-0.15%14,273
Sep 4, 202513,050.0013,050.0012,950.0012,970.0012,970.00-0.23%22,344
Sep 3, 202513,090.0013,090.0012,920.0013,000.0013,000.00-18,593
Sep 2, 202513,090.0013,090.0012,970.0013,000.0013,000.00-10,336
Sep 1, 202513,200.0013,200.0012,990.0013,000.0013,000.00-0.76%9,246
Aug 29, 202513,210.0013,210.0013,050.0013,100.0013,100.00-0.15%9,283
Aug 28, 202513,150.0013,150.0013,100.0013,120.0013,120.00-0.08%3,855
Aug 27, 202513,140.0013,140.0013,030.0013,130.0013,130.000.46%13,816
Aug 26, 202513,020.0013,090.0013,000.0013,070.0013,070.000.08%10,765
Aug 25, 202513,020.0013,140.0012,990.0013,060.0013,060.000.23%26,668
Aug 22, 202512,980.0013,120.0012,950.0013,030.0013,030.000.31%6,267
Aug 21, 202513,190.0013,190.0012,990.0012,990.0012,990.000.15%13,660
Aug 20, 202512,950.0013,020.0012,900.0012,970.0012,970.00-0.92%20,321
Aug 19, 202513,280.0013,280.0013,080.0013,090.0013,090.00-0.68%23,798
Aug 18, 202513,260.0013,300.0013,120.0013,180.0013,180.00-0.98%30,484
Aug 14, 202513,260.0013,330.0013,190.0013,310.0013,310.000.30%27,569
Aug 13, 202513,120.0013,320.0013,120.0013,270.0013,270.001.07%24,239
Aug 12, 202513,140.0013,250.0013,090.0013,130.0013,130.000.61%33,681
Aug 11, 202513,130.0013,140.0013,020.0013,050.0013,050.00-0.38%14,892
Aug 8, 202513,150.0013,170.0013,000.0013,100.0013,100.00-0.23%14,280
Aug 7, 202513,160.0013,160.0013,050.0013,130.0013,130.000.23%15,500
Aug 6, 202513,040.0013,130.0013,020.0013,100.0013,100.000.38%10,849
Aug 5, 202513,060.0013,170.0013,020.0013,050.0013,050.00-0.15%21,542
Aug 4, 202513,100.0013,100.0012,930.0013,070.0013,070.000.54%10,555
Aug 1, 202513,250.0013,250.0012,990.0013,000.0013,000.00-1.74%60,464
Jul 31, 202513,280.0013,280.0013,130.0013,230.0013,230.00-34,311
Jul 30, 202513,190.0013,230.0013,150.0013,230.0013,230.000.38%19,042
Jul 29, 202513,130.0013,220.0013,110.0013,180.0013,180.000.23%15,221
Jul 28, 202513,240.0013,290.0013,120.0013,150.0013,150.00-0.68%30,976
Jul 25, 202513,330.0013,330.0013,220.0013,240.0013,240.00-17,283
Jul 24, 202513,340.0013,340.0013,240.0013,240.0013,240.00-0.38%38,275