Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 12,990
+40 (0.31%)
Last updated: Sep 8, 2025, 10:23 AM KST
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,930.00 | 13,040.00 | 12,930.00 | 13,040.00 | 13,040.00 | 0.69% | 22,451 |
| 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 |
| Aug 7, 2025 | 13,160.00 | 13,160.00 | 13,050.00 | 13,130.00 | 13,130.00 | 0.23% | 15,500 |
| Aug 6, 2025 | 13,040.00 | 13,130.00 | 13,020.00 | 13,100.00 | 13,100.00 | 0.38% | 10,849 |
| Aug 5, 2025 | 13,060.00 | 13,170.00 | 13,020.00 | 13,050.00 | 13,050.00 | -0.15% | 21,542 |
| Aug 4, 2025 | 13,100.00 | 13,100.00 | 12,930.00 | 13,070.00 | 13,070.00 | 0.54% | 10,555 |
| Aug 1, 2025 | 13,250.00 | 13,250.00 | 12,990.00 | 13,000.00 | 13,000.00 | -1.74% | 60,464 |
| Jul 31, 2025 | 13,280.00 | 13,280.00 | 13,130.00 | 13,230.00 | 13,230.00 | - | 34,311 |
| Jul 30, 2025 | 13,190.00 | 13,230.00 | 13,150.00 | 13,230.00 | 13,230.00 | 0.38% | 19,042 |
| Jul 29, 2025 | 13,130.00 | 13,220.00 | 13,110.00 | 13,180.00 | 13,180.00 | 0.23% | 15,221 |
| Jul 28, 2025 | 13,240.00 | 13,290.00 | 13,120.00 | 13,150.00 | 13,150.00 | -0.68% | 30,976 |
| Jul 25, 2025 | 13,330.00 | 13,330.00 | 13,220.00 | 13,240.00 | 13,240.00 | - | 17,283 |
| Jul 24, 2025 | 13,340.00 | 13,340.00 | 13,240.00 | 13,240.00 | 13,240.00 | -0.38% | 38,275 |
| Jul 23, 2025 | 13,300.00 | 13,340.00 | 13,240.00 | 13,290.00 | 13,290.00 | -0.08% | 30,783 |
| Jul 22, 2025 | 13,500.00 | 13,500.00 | 13,270.00 | 13,300.00 | 13,300.00 | -0.89% | 45,244 |
| Jul 21, 2025 | 13,390.00 | 13,480.00 | 13,370.00 | 13,420.00 | 13,420.00 | -0.22% | 41,630 |
| Jul 18, 2025 | 13,570.00 | 13,570.00 | 13,410.00 | 13,450.00 | 13,450.00 | -1.10% | 38,320 |
| Jul 17, 2025 | 13,430.00 | 13,620.00 | 13,320.00 | 13,600.00 | 13,600.00 | 1.72% | 76,097 |
| Jul 16, 2025 | 13,400.00 | 13,400.00 | 13,320.00 | 13,370.00 | 13,370.00 | -0.22% | 18,421 |
| Jul 15, 2025 | 13,330.00 | 13,410.00 | 13,330.00 | 13,400.00 | 13,400.00 | -0.07% | 13,029 |
| Jul 14, 2025 | 13,370.00 | 13,420.00 | 13,330.00 | 13,410.00 | 13,410.00 | 0.30% | 20,453 |
| Jul 11, 2025 | 13,330.00 | 13,420.00 | 13,310.00 | 13,370.00 | 13,370.00 | 0.30% | 17,457 |
| Jul 10, 2025 | 13,290.00 | 13,340.00 | 13,250.00 | 13,330.00 | 13,330.00 | 0.60% | 23,717 |
| Jul 9, 2025 | 13,240.00 | 13,290.00 | 13,210.00 | 13,250.00 | 13,250.00 | - | 15,641 |
| Jul 8, 2025 | 13,180.00 | 13,330.00 | 13,180.00 | 13,250.00 | 13,250.00 | -0.23% | 25,701 |
| Jul 7, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,280.00 | 13,280.00 | -0.15% | 18,215 |
| Jul 4, 2025 | 13,340.00 | 13,440.00 | 13,260.00 | 13,300.00 | 13,300.00 | -0.60% | 17,975 |
| Jul 3, 2025 | 13,230.00 | 13,380.00 | 13,230.00 | 13,380.00 | 13,380.00 | 1.13% | 33,242 |
| Jul 2, 2025 | 13,290.00 | 13,290.00 | 13,130.00 | 13,230.00 | 13,230.00 | -0.08% | 26,135 |
| Jul 1, 2025 | 13,220.00 | 13,250.00 | 13,130.00 | 13,240.00 | 13,240.00 | - | 32,946 |
| Jun 30, 2025 | 13,240.00 | 13,270.00 | 13,150.00 | 13,240.00 | 13,240.00 | - | 43,173 |