Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 9,150.00
-160.00 (-1.72%)
Last updated: May 21, 2026, 2:14 PM KST
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,300.00 | 9,390.00 | 9,170.00 | 9,240.00 | - | -0.96% | 6,403 |
| May 19, 2026 | 9,600.00 | 9,730.00 | 9,330.00 | 9,330.00 | 9,330.00 | -2.81% | 47,469 |
| May 18, 2026 | 9,810.00 | 9,810.00 | 9,400.00 | 9,600.00 | 9,600.00 | -2.44% | 27,429 |
| May 15, 2026 | 9,960.00 | 10,040.00 | 9,730.00 | 9,840.00 | 9,840.00 | -0.61% | 34,247 |
| May 14, 2026 | 9,880.00 | 9,930.00 | 9,740.00 | 9,900.00 | 9,900.00 | 0.61% | 42,880 |
| May 13, 2026 | 10,110.00 | 10,120.00 | 9,760.00 | 9,840.00 | 9,840.00 | 0.82% | 36,722 |
| May 12, 2026 | 9,980.00 | 10,040.00 | 9,680.00 | 9,760.00 | 9,760.00 | -2.01% | 57,861 |
| May 11, 2026 | 10,200.00 | 10,220.00 | 9,930.00 | 9,960.00 | 9,960.00 | -2.16% | 72,285 |
| May 8, 2026 | 10,170.00 | 10,290.00 | 10,140.00 | 10,180.00 | 10,180.00 | -0.20% | 20,466 |
| May 7, 2026 | 10,260.00 | 10,310.00 | 10,170.00 | 10,200.00 | 10,200.00 | -1.16% | 26,231 |
| May 6, 2026 | 10,640.00 | 10,660.00 | 10,250.00 | 10,320.00 | 10,320.00 | -2.09% | 39,213 |
| May 4, 2026 | 10,730.00 | 10,810.00 | 10,520.00 | 10,540.00 | 10,540.00 | -1.68% | 34,584 |
| Apr 30, 2026 | 10,830.00 | 10,830.00 | 10,660.00 | 10,720.00 | 10,720.00 | -0.83% | 15,678 |
| Apr 29, 2026 | 10,830.00 | 10,950.00 | 10,730.00 | 10,810.00 | 10,810.00 | -0.55% | 26,797 |
| Apr 28, 2026 | 10,940.00 | 10,980.00 | 10,870.00 | 10,870.00 | 10,870.00 | -0.55% | 15,216 |
| Apr 27, 2026 | 10,940.00 | 10,990.00 | 10,820.00 | 10,930.00 | 10,930.00 | - | 42,639 |
| Apr 24, 2026 | 10,770.00 | 10,980.00 | 10,330.00 | 10,930.00 | 10,930.00 | 1.96% | 28,360 |
| Apr 23, 2026 | 10,730.00 | 10,770.00 | 10,570.00 | 10,720.00 | 10,720.00 | 0.66% | 28,362 |
| Apr 22, 2026 | 10,720.00 | 10,810.00 | 10,570.00 | 10,650.00 | 10,650.00 | -0.93% | 18,538 |
| Apr 21, 2026 | 10,830.00 | 10,880.00 | 10,670.00 | 10,750.00 | 10,750.00 | 0.28% | 24,002 |
| Apr 20, 2026 | 11,060.00 | 11,060.00 | 10,720.00 | 10,720.00 | 10,720.00 | -3.07% | 29,299 |
| Apr 17, 2026 | 11,020.00 | 11,170.00 | 10,860.00 | 11,060.00 | 11,060.00 | 3.17% | 93,993 |
| Apr 16, 2026 | 10,510.00 | 10,800.00 | 10,510.00 | 10,720.00 | 10,720.00 | 2.68% | 41,437 |
| Apr 15, 2026 | 10,320.00 | 10,470.00 | 10,260.00 | 10,440.00 | 10,440.00 | 1.66% | 31,976 |
| Apr 14, 2026 | 10,300.00 | 10,320.00 | 10,210.00 | 10,270.00 | 10,270.00 | -0.19% | 32,795 |
| Apr 13, 2026 | 10,270.00 | 10,340.00 | 10,110.00 | 10,290.00 | 10,290.00 | -0.10% | 26,788 |
| Apr 10, 2026 | 10,230.00 | 10,310.00 | 10,090.00 | 10,300.00 | 10,300.00 | 0.68% | 40,960 |
| Apr 9, 2026 | 10,280.00 | 10,310.00 | 9,670.00 | 10,230.00 | 10,230.00 | -0.39% | 25,507 |
| Apr 8, 2026 | 10,250.00 | 10,350.00 | 10,190.00 | 10,270.00 | 10,270.00 | 1.08% | 18,994 |
| Apr 7, 2026 | 10,250.00 | 10,280.00 | 10,080.00 | 10,160.00 | 10,160.00 | -0.88% | 22,843 |
| Apr 6, 2026 | 10,210.00 | 10,340.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.10% | 20,316 |
| Apr 3, 2026 | 10,350.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,260.00 | 0.79% | 6,728 |
| Apr 2, 2026 | 10,490.00 | 10,600.00 | 10,110.00 | 10,180.00 | 10,180.00 | -2.86% | 24,504 |
| Apr 1, 2026 | 10,310.00 | 10,500.00 | 10,310.00 | 10,480.00 | 10,480.00 | 2.75% | 37,412 |
| Mar 31, 2026 | 10,370.00 | 10,470.00 | 10,170.00 | 10,200.00 | 10,200.00 | -2.39% | 17,076 |
| Mar 30, 2026 | 10,440.00 | 10,500.00 | 10,120.00 | 10,450.00 | 10,450.00 | -0.67% | 11,071 |
| Mar 27, 2026 | 10,750.00 | 10,750.00 | 10,250.00 | 10,520.00 | 10,520.00 | 0.77% | 28,189 |
| Mar 26, 2026 | 10,460.00 | 10,500.00 | 10,350.00 | 10,440.00 | 10,440.00 | 0.19% | 22,241 |
| Mar 25, 2026 | 10,270.00 | 10,420.00 | 10,220.00 | 10,420.00 | 10,420.00 | 1.46% | 27,571 |
| Mar 24, 2026 | 10,120.00 | 10,300.00 | 10,110.00 | 10,270.00 | 10,270.00 | 2.39% | 23,920 |
| Mar 23, 2026 | 10,380.00 | 10,380.00 | 10,030.00 | 10,030.00 | 10,030.00 | -3.74% | 35,647 |
| Mar 20, 2026 | 10,270.00 | 10,460.00 | 10,270.00 | 10,420.00 | 10,420.00 | 1.56% | 20,732 |
| Mar 19, 2026 | 10,460.00 | 10,480.00 | 10,230.00 | 10,260.00 | 10,260.00 | -1.91% | 32,336 |
| Mar 18, 2026 | 10,670.00 | 10,670.00 | 10,390.00 | 10,460.00 | 10,460.00 | -1.32% | 34,545 |
| Mar 17, 2026 | 10,770.00 | 10,870.00 | 10,560.00 | 10,600.00 | 10,600.00 | -2.21% | 35,201 |
| Mar 16, 2026 | 10,900.00 | 10,910.00 | 10,650.00 | 10,840.00 | 10,840.00 | 2.94% | 45,361 |
| Mar 13, 2026 | 10,370.00 | 10,550.00 | 10,280.00 | 10,530.00 | 10,530.00 | 0.48% | 20,876 |
| Mar 12, 2026 | 10,420.00 | 10,500.00 | 10,360.00 | 10,480.00 | 10,480.00 | 0.58% | 17,617 |
| Mar 11, 2026 | 10,230.00 | 10,600.00 | 10,200.00 | 10,420.00 | 10,420.00 | 1.96% | 42,640 |
| Mar 10, 2026 | 10,360.00 | 10,420.00 | 10,200.00 | 10,220.00 | 10,220.00 | 0.29% | 36,196 |