Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 7,850.00
-10.00 (-0.13%)
Sep 18, 2026, 3:30 PM KST
Daewon Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,990.00 | 8,000.00 | 7,830.00 | 7,850.00 | 7,850.00 | -0.13% | 12,094 |
| Sep 17, 2026 | 7,910.00 | 7,960.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.63% | 25,392 |
| Sep 16, 2026 | 8,010.00 | 8,010.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.13% | 15,476 |
| Sep 15, 2026 | 8,000.00 | 8,090.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.25% | 10,055 |
| Sep 14, 2026 | 7,980.00 | 8,060.00 | 7,890.00 | 8,020.00 | 8,020.00 | 0.63% | 28,624 |
| Sep 11, 2026 | 7,890.00 | 8,030.00 | 7,890.00 | 7,970.00 | 7,970.00 | - | 15,403 |
| Sep 10, 2026 | 7,960.00 | 8,030.00 | 7,900.00 | 7,970.00 | 7,970.00 | -0.38% | 42,693 |
| Sep 9, 2026 | 7,990.00 | 8,050.00 | 7,920.00 | 8,000.00 | 8,000.00 | 0.13% | 20,751 |
| Sep 8, 2026 | 8,000.00 | 8,080.00 | 7,960.00 | 7,990.00 | 7,990.00 | -0.13% | 19,784 |
| Sep 7, 2026 | 8,010.00 | 8,100.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.87% | 37,015 |
| Sep 4, 2026 | 8,040.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | 1.00% | 38,799 |
| Sep 3, 2026 | 8,030.00 | 8,320.00 | 7,910.00 | 7,990.00 | 7,990.00 | -1.36% | 60,869 |
| Sep 2, 2026 | 8,950.00 | 8,960.00 | 8,040.00 | 8,100.00 | 8,100.00 | 1.63% | 371,679 |
| Sep 1, 2026 | 7,950.00 | 8,040.00 | 7,880.00 | 7,970.00 | 7,970.00 | 0.50% | 18,276 |
| Aug 31, 2026 | 7,850.00 | 8,150.00 | 7,710.00 | 7,930.00 | 7,930.00 | 0.63% | 24,286 |
| Aug 28, 2026 | 7,850.00 | 7,890.00 | 7,660.00 | 7,880.00 | 7,880.00 | 1.55% | 28,694 |
| Aug 27, 2026 | 7,810.00 | 7,910.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.52% | 28,826 |
| Aug 26, 2026 | 7,850.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,880.00 | 0.77% | 16,203 |
| Aug 25, 2026 | 7,810.00 | 7,870.00 | 7,680.00 | 7,820.00 | 7,820.00 | 0.13% | 16,176 |
| Aug 24, 2026 | 7,710.00 | 7,940.00 | 7,690.00 | 7,810.00 | 7,810.00 | 1.30% | 40,045 |
| Aug 21, 2026 | 7,750.00 | 7,750.00 | 7,570.00 | 7,710.00 | 7,710.00 | -1.28% | 20,373 |
| Aug 20, 2026 | 7,820.00 | 7,880.00 | 7,620.00 | 7,810.00 | 7,810.00 | 0.64% | 23,587 |
| Aug 19, 2026 | 7,760.00 | 7,760.00 | 7,520.00 | 7,760.00 | 7,760.00 | - | 18,969 |
| Aug 18, 2026 | 7,960.00 | 8,010.00 | 7,680.00 | 7,760.00 | 7,760.00 | -2.51% | 27,469 |
| Aug 14, 2026 | 8,030.00 | 8,040.00 | 7,850.00 | 7,960.00 | 7,960.00 | -0.25% | 29,597 |
| Aug 13, 2026 | 8,280.00 | 8,280.00 | 7,900.00 | 7,980.00 | 7,980.00 | -2.56% | 50,221 |
| Aug 12, 2026 | 8,320.00 | 8,320.00 | 8,120.00 | 8,190.00 | 8,190.00 | -0.73% | 17,658 |
| Aug 11, 2026 | 8,210.00 | 8,390.00 | 8,120.00 | 8,250.00 | 8,250.00 | 1.35% | 56,758 |
| Aug 10, 2026 | 8,140.00 | 8,220.00 | 7,980.00 | 8,140.00 | 8,140.00 | -0.25% | 27,106 |
| Aug 7, 2026 | 7,870.00 | 8,160.00 | 7,830.00 | 8,160.00 | 8,160.00 | 4.75% | 35,004 |
| Aug 6, 2026 | 7,760.00 | 7,880.00 | 7,690.00 | 7,790.00 | 7,790.00 | 0.39% | 23,315 |
| Aug 5, 2026 | 7,750.00 | 7,860.00 | 7,680.00 | 7,760.00 | 7,760.00 | 0.91% | 23,392 |
| Aug 4, 2026 | 7,480.00 | 7,720.00 | 7,480.00 | 7,690.00 | 7,690.00 | 2.81% | 26,764 |
| Aug 3, 2026 | 7,490.00 | 7,680.00 | 7,330.00 | 7,480.00 | 7,480.00 | 1.22% | 27,812 |
| Jul 31, 2026 | 7,420.00 | 7,520.00 | 7,300.00 | 7,390.00 | 7,390.00 | 0.41% | 28,368 |
| Jul 30, 2026 | 7,200.00 | 7,470.00 | 7,130.00 | 7,360.00 | 7,360.00 | 1.66% | 23,819 |
| Jul 29, 2026 | 7,720.00 | 7,720.00 | 7,060.00 | 7,240.00 | 7,240.00 | -3.47% | 60,993 |
| Jul 28, 2026 | 7,730.00 | 7,730.00 | 7,410.00 | 7,500.00 | 7,500.00 | -3.23% | 25,145 |
| Jul 27, 2026 | 7,810.00 | 7,890.00 | 7,620.00 | 7,750.00 | 7,750.00 | 1.04% | 19,088 |
| Jul 24, 2026 | 7,770.00 | 7,980.00 | 7,660.00 | 7,670.00 | 7,670.00 | -0.65% | 32,632 |
| Jul 23, 2026 | 7,670.00 | 7,740.00 | 7,500.00 | 7,720.00 | 7,720.00 | 1.98% | 22,064 |
| Jul 22, 2026 | 7,680.00 | 7,790.00 | 7,520.00 | 7,570.00 | 7,570.00 | -1.94% | 42,110 |
| Jul 21, 2026 | 7,680.00 | 7,760.00 | 7,600.00 | 7,720.00 | 7,720.00 | -0.26% | 19,865 |
| Jul 20, 2026 | 7,910.00 | 7,910.00 | 7,680.00 | 7,740.00 | 7,740.00 | -2.76% | 25,760 |
| Jul 16, 2026 | 7,850.00 | 8,030.00 | 7,730.00 | 7,960.00 | 7,960.00 | 1.53% | 50,375 |
| Jul 15, 2026 | 7,670.00 | 7,850.00 | 7,620.00 | 7,840.00 | 7,840.00 | 3.70% | 32,219 |
| Jul 14, 2026 | 7,980.00 | 7,980.00 | 7,560.00 | 7,560.00 | 7,560.00 | -2.95% | 72,600 |
| Jul 13, 2026 | 8,110.00 | 8,180.00 | 7,750.00 | 7,790.00 | 7,790.00 | -2.63% | 43,078 |
| Jul 10, 2026 | 7,900.00 | 8,130.00 | 7,710.00 | 8,000.00 | 8,000.00 | 0.50% | 48,059 |
| Jul 9, 2026 | 8,060.00 | 8,210.00 | 7,820.00 | 7,960.00 | 7,960.00 | -2.09% | 42,831 |