Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 13,040
-10 (-0.08%)
At close: Oct 24, 2025
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13,060.00 | 13,110.00 | 12,970.00 | 13,040.00 | 13,040.00 | -0.08% | 40,791 |
| Oct 23, 2025 | 13,070.00 | 13,130.00 | 13,010.00 | 13,050.00 | 13,050.00 | - | 35,661 |
| Oct 22, 2025 | 13,100.00 | 13,110.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.23% | 26,092 |
| Oct 21, 2025 | 13,090.00 | 13,130.00 | 13,070.00 | 13,080.00 | 13,080.00 | - | 26,145 |
| Oct 20, 2025 | 13,180.00 | 13,180.00 | 12,950.00 | 13,080.00 | 13,080.00 | -0.38% | 27,395 |
| Oct 17, 2025 | 13,200.00 | 13,240.00 | 13,080.00 | 13,130.00 | 13,130.00 | -1.20% | 34,745 |
| Oct 16, 2025 | 13,530.00 | 13,610.00 | 13,200.00 | 13,290.00 | 13,290.00 | 2.39% | 128,307 |
| Oct 15, 2025 | 13,250.00 | 13,290.00 | 12,980.00 | 12,980.00 | 12,980.00 | - | 90,100 |
| Oct 14, 2025 | 13,000.00 | 13,060.00 | 12,880.00 | 12,980.00 | 12,980.00 | -0.15% | 29,742 |
| Oct 13, 2025 | 12,820.00 | 13,000.00 | 12,810.00 | 13,000.00 | 13,000.00 | -0.08% | 22,093 |
| Oct 10, 2025 | 13,130.00 | 13,160.00 | 12,960.00 | 13,010.00 | 13,010.00 | -0.61% | 44,745 |
| Oct 2, 2025 | 13,090.00 | 13,130.00 | 13,040.00 | 13,090.00 | 13,090.00 | -0.15% | 19,825 |
| Oct 1, 2025 | 13,190.00 | 13,250.00 | 13,050.00 | 13,110.00 | 13,110.00 | -0.08% | 16,996 |
| Sep 30, 2025 | 13,200.00 | 13,200.00 | 13,070.00 | 13,120.00 | 13,120.00 | -0.61% | 15,590 |
| Sep 29, 2025 | 13,160.00 | 13,230.00 | 13,080.00 | 13,200.00 | 13,200.00 | 1.38% | 21,778 |
| Sep 26, 2025 | 13,110.00 | 13,110.00 | 12,980.00 | 13,020.00 | 13,020.00 | -0.84% | 25,860 |
| Sep 25, 2025 | 13,170.00 | 13,170.00 | 13,070.00 | 13,130.00 | 13,130.00 | 0.23% | 16,539 |
| Sep 24, 2025 | 13,240.00 | 13,250.00 | 13,030.00 | 13,100.00 | 13,100.00 | -1.13% | 37,245 |
| Sep 23, 2025 | 13,270.00 | 13,280.00 | 13,150.00 | 13,250.00 | 13,250.00 | - | 39,495 |
| Sep 22, 2025 | 13,330.00 | 13,330.00 | 13,120.00 | 13,250.00 | 13,250.00 | -0.30% | 27,184 |
| Sep 19, 2025 | 13,300.00 | 13,330.00 | 13,150.00 | 13,290.00 | 13,290.00 | - | 33,046 |
| Sep 18, 2025 | 13,290.00 | 13,330.00 | 13,200.00 | 13,290.00 | 13,290.00 | 0.38% | 22,622 |
| Sep 17, 2025 | 13,090.00 | 13,290.00 | 13,010.00 | 13,240.00 | 13,240.00 | 1.46% | 37,623 |
| Sep 16, 2025 | 13,130.00 | 13,220.00 | 13,010.00 | 13,050.00 | 13,050.00 | -0.76% | 37,478 |
| Sep 15, 2025 | 13,090.00 | 13,150.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.54% | 11,148 |
| Sep 12, 2025 | 13,010.00 | 13,080.00 | 13,000.00 | 13,080.00 | 13,080.00 | 0.54% | 27,169 |
| Sep 11, 2025 | 13,040.00 | 13,080.00 | 13,000.00 | 13,010.00 | 13,010.00 | -0.31% | 7,856 |
| Sep 10, 2025 | 13,030.00 | 13,050.00 | 12,990.00 | 13,050.00 | 13,050.00 | 0.23% | 20,482 |
| Sep 9, 2025 | 13,040.00 | 13,040.00 | 12,970.00 | 13,020.00 | 13,020.00 | -0.15% | 12,803 |
| Sep 8, 2025 | 12,930.00 | 13,040.00 | 12,930.00 | 13,040.00 | 13,040.00 | 0.69% | 22,650 |
| Sep 5, 2025 | 12,950.00 | 13,020.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.15% | 14,273 |
| Sep 4, 2025 | 13,050.00 | 13,050.00 | 12,950.00 | 12,970.00 | 12,970.00 | -0.23% | 22,344 |
| Sep 3, 2025 | 13,090.00 | 13,090.00 | 12,920.00 | 13,000.00 | 13,000.00 | - | 18,593 |
| Sep 2, 2025 | 13,090.00 | 13,090.00 | 12,970.00 | 13,000.00 | 13,000.00 | - | 10,336 |
| Sep 1, 2025 | 13,200.00 | 13,200.00 | 12,990.00 | 13,000.00 | 13,000.00 | -0.76% | 9,246 |
| Aug 29, 2025 | 13,210.00 | 13,210.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.15% | 9,283 |
| Aug 28, 2025 | 13,150.00 | 13,150.00 | 13,100.00 | 13,120.00 | 13,120.00 | -0.08% | 3,855 |
| Aug 27, 2025 | 13,140.00 | 13,140.00 | 13,030.00 | 13,130.00 | 13,130.00 | 0.46% | 13,816 |
| Aug 26, 2025 | 13,020.00 | 13,090.00 | 13,000.00 | 13,070.00 | 13,070.00 | 0.08% | 10,765 |
| Aug 25, 2025 | 13,020.00 | 13,140.00 | 12,990.00 | 13,060.00 | 13,060.00 | 0.23% | 26,668 |
| Aug 22, 2025 | 12,980.00 | 13,120.00 | 12,950.00 | 13,030.00 | 13,030.00 | 0.31% | 6,267 |
| Aug 21, 2025 | 13,190.00 | 13,190.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0.15% | 13,660 |
| Aug 20, 2025 | 12,950.00 | 13,020.00 | 12,900.00 | 12,970.00 | 12,970.00 | -0.92% | 20,321 |
| Aug 19, 2025 | 13,280.00 | 13,280.00 | 13,080.00 | 13,090.00 | 13,090.00 | -0.68% | 23,798 |
| Aug 18, 2025 | 13,260.00 | 13,300.00 | 13,120.00 | 13,180.00 | 13,180.00 | -0.98% | 30,484 |
| Aug 14, 2025 | 13,260.00 | 13,330.00 | 13,190.00 | 13,310.00 | 13,310.00 | 0.30% | 27,569 |
| Aug 13, 2025 | 13,120.00 | 13,320.00 | 13,120.00 | 13,270.00 | 13,270.00 | 1.07% | 24,239 |
| Aug 12, 2025 | 13,140.00 | 13,250.00 | 13,090.00 | 13,130.00 | 13,130.00 | 0.61% | 33,681 |
| Aug 11, 2025 | 13,130.00 | 13,140.00 | 13,020.00 | 13,050.00 | 13,050.00 | -0.38% | 14,892 |
| Aug 8, 2025 | 13,150.00 | 13,170.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.23% | 14,280 |