Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 11,330
-30 (-0.26%)
At close: Jan 16, 2026
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 12,000.00 | 12,020.00 | 11,500.00 | 11,890.00 | 11,890.00 | -0.92% | 31,335 |
| Jan 2, 2026 | 11,910.00 | 12,110.00 | 11,500.00 | 12,000.00 | 12,000.00 | 0.42% | 29,975 |
| Dec 30, 2025 | 12,170.00 | 12,170.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.24% | 39,618 |
| Dec 29, 2025 | 12,080.00 | 12,160.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.74% | 25,514 |
| Dec 26, 2025 | 12,140.00 | 12,250.00 | 12,140.00 | 12,190.00 | 12,190.00 | 0.16% | 10,478 |
| Dec 24, 2025 | 12,300.00 | 12,300.00 | 12,170.00 | 12,170.00 | 12,170.00 | -0.41% | 13,366 |
| Dec 23, 2025 | 12,240.00 | 12,400.00 | 12,200.00 | 12,220.00 | 12,220.00 | -0.49% | 14,135 |
| Dec 22, 2025 | 12,330.00 | 12,330.00 | 12,220.00 | 12,280.00 | 12,280.00 | 0.24% | 12,909 |
| Dec 19, 2025 | 12,200.00 | 12,290.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.33% | 15,922 |
| Dec 18, 2025 | 12,320.00 | 12,320.00 | 12,110.00 | 12,210.00 | 12,210.00 | -1.05% | 26,009 |
| Dec 17, 2025 | 12,360.00 | 12,410.00 | 12,220.00 | 12,340.00 | 12,340.00 | - | 37,409 |
| Dec 16, 2025 | 12,460.00 | 12,470.00 | 12,300.00 | 12,340.00 | 12,340.00 | -0.56% | 30,691 |
| Dec 15, 2025 | 12,420.00 | 12,450.00 | 12,380.00 | 12,410.00 | 12,410.00 | - | 17,828 |
| Dec 12, 2025 | 12,530.00 | 12,590.00 | 12,380.00 | 12,410.00 | 12,410.00 | -0.56% | 26,504 |
| Dec 11, 2025 | 12,590.00 | 12,660.00 | 12,450.00 | 12,480.00 | 12,480.00 | 0.40% | 29,043 |
| Dec 10, 2025 | 12,590.00 | 12,630.00 | 12,400.00 | 12,430.00 | 12,430.00 | -1.35% | 33,132 |
| Dec 9, 2025 | 12,640.00 | 12,750.00 | 12,540.00 | 12,600.00 | 12,600.00 | -0.08% | 27,697 |
| Dec 8, 2025 | 12,690.00 | 12,880.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.56% | 34,708 |
| Dec 5, 2025 | 12,650.00 | 12,650.00 | 12,440.00 | 12,540.00 | 12,540.00 | 0.32% | 20,385 |
| Dec 4, 2025 | 12,740.00 | 12,740.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.34% | 17,282 |
| Dec 3, 2025 | 12,700.00 | 12,750.00 | 12,600.00 | 12,670.00 | 12,670.00 | 0.24% | 18,499 |
| Dec 2, 2025 | 12,510.00 | 12,700.00 | 12,500.00 | 12,640.00 | 12,640.00 | 1.04% | 23,542 |
| Dec 1, 2025 | 12,670.00 | 12,710.00 | 12,510.00 | 12,510.00 | 12,510.00 | -1.03% | 24,356 |
| Nov 28, 2025 | 12,470.00 | 12,645.00 | 12,380.00 | 12,640.00 | 12,640.00 | 2.43% | 32,138 |
| Nov 27, 2025 | 12,560.00 | 12,560.00 | 12,300.00 | 12,340.00 | 12,340.00 | -1.28% | 23,017 |
| Nov 26, 2025 | 12,280.00 | 12,540.00 | 12,250.00 | 12,500.00 | 12,500.00 | 1.96% | 44,406 |
| Nov 25, 2025 | 12,520.00 | 12,590.00 | 12,250.00 | 12,260.00 | 12,260.00 | -2.39% | 72,966 |
| Nov 24, 2025 | 12,630.00 | 12,640.00 | 12,470.00 | 12,560.00 | 12,560.00 | -0.55% | 43,521 |
| Nov 21, 2025 | 12,810.00 | 12,810.00 | 12,550.00 | 12,630.00 | 12,630.00 | -1.86% | 50,355 |
| Nov 20, 2025 | 12,810.00 | 12,910.00 | 12,800.00 | 12,870.00 | 12,870.00 | 0.08% | 23,545 |
| Nov 19, 2025 | 12,970.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,860.00 | -1.08% | 61,652 |
| Nov 18, 2025 | 13,140.00 | 13,170.00 | 12,960.00 | 13,000.00 | 13,000.00 | -1.74% | 45,992 |
| Nov 17, 2025 | 13,370.00 | 13,370.00 | 13,200.00 | 13,230.00 | 13,230.00 | -1.64% | 32,478 |
| Nov 14, 2025 | 13,290.00 | 13,570.00 | 13,190.00 | 13,450.00 | 13,450.00 | 1.05% | 124,103 |
| Nov 13, 2025 | 13,180.00 | 13,340.00 | 13,160.00 | 13,310.00 | 13,310.00 | 0.83% | 81,457 |
| Nov 12, 2025 | 13,160.00 | 13,230.00 | 13,110.00 | 13,200.00 | 13,200.00 | 1.15% | 48,187 |
| Nov 11, 2025 | 13,150.00 | 13,200.00 | 13,030.00 | 13,050.00 | 13,050.00 | -0.76% | 27,892 |
| Nov 10, 2025 | 13,060.00 | 13,190.00 | 13,050.00 | 13,150.00 | 13,150.00 | 1.54% | 45,712 |
| Nov 7, 2025 | 13,120.00 | 13,120.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.15% | 36,425 |
| Nov 6, 2025 | 13,070.00 | 13,150.00 | 13,010.00 | 13,100.00 | 13,100.00 | 0.31% | 27,513 |
| Nov 5, 2025 | 13,200.00 | 13,200.00 | 12,930.00 | 13,060.00 | 13,060.00 | 0.08% | 63,348 |