Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 7,710.00
-30.00 (-0.39%)
Last updated: Jul 21, 2026, 2:16 PM KST
Daewon Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 7,980.00 | 8,240.00 | 7,900.00 | 8,130.00 | 8,130.00 | 2.01% | 79,917 |
| Jul 7, 2026 | 7,910.00 | 8,150.00 | 7,850.00 | 7,970.00 | 7,970.00 | - | 54,674 |
| Jul 6, 2026 | 8,050.00 | 8,160.00 | 7,830.00 | 7,970.00 | 7,970.00 | -0.87% | 23,751 |
| Jul 3, 2026 | 7,830.00 | 8,070.00 | 7,750.00 | 8,040.00 | 8,040.00 | 2.68% | 38,264 |
| Jul 2, 2026 | 7,990.00 | 8,120.00 | 7,700.00 | 7,830.00 | 7,830.00 | -2.13% | 40,510 |
| Jul 1, 2026 | 7,910.00 | 8,130.00 | 7,790.00 | 8,000.00 | 8,000.00 | 1.91% | 53,680 |
| Jun 30, 2026 | 7,950.00 | 8,140.00 | 7,570.00 | 7,850.00 | 7,850.00 | -2.73% | 56,431 |
| Jun 29, 2026 | 7,230.00 | 8,100.00 | 7,230.00 | 8,070.00 | 8,070.00 | 10.55% | 105,280 |
| Jun 26, 2026 | 7,650.00 | 7,710.00 | 7,200.00 | 7,300.00 | 7,300.00 | -4.70% | 75,561 |
| Jun 25, 2026 | 7,880.00 | 7,960.00 | 7,640.00 | 7,660.00 | 7,660.00 | -3.28% | 84,120 |
| Jun 24, 2026 | 7,700.00 | 8,070.00 | 7,700.00 | 7,920.00 | 7,920.00 | - | 47,647 |
| Jun 23, 2026 | 8,160.00 | 8,290.00 | 7,810.00 | 7,920.00 | 7,920.00 | -4.46% | 111,736 |
| Jun 22, 2026 | 8,550.00 | 8,640.00 | 8,170.00 | 8,290.00 | 8,290.00 | -2.93% | 82,851 |
| Jun 19, 2026 | 8,770.00 | 8,810.00 | 8,380.00 | 8,540.00 | 8,540.00 | -2.95% | 132,566 |
| Jun 18, 2026 | 9,010.00 | 9,050.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.55% | 124,482 |
| Jun 17, 2026 | 9,060.00 | 9,220.00 | 8,940.00 | 9,030.00 | 9,030.00 | -0.55% | 119,392 |
| Jun 16, 2026 | 9,400.00 | 9,420.00 | 9,050.00 | 9,080.00 | 9,080.00 | -3.71% | 138,340 |
| Jun 15, 2026 | 9,480.00 | 9,590.00 | 9,300.00 | 9,430.00 | 9,430.00 | 2.06% | 165,777 |
| Jun 12, 2026 | 9,310.00 | 9,510.00 | 9,160.00 | 9,240.00 | 9,240.00 | - | 202,308 |
| Jun 11, 2026 | 9,130.00 | 9,320.00 | 8,880.00 | 9,240.00 | 9,240.00 | -5.52% | 249,106 |
| Jun 10, 2026 | 11,080.00 | 11,120.00 | 9,420.00 | 9,780.00 | 9,780.00 | -7.21% | 539,992 |
| Jun 9, 2026 | 11,620.00 | 11,740.00 | 10,500.00 | 10,540.00 | 10,540.00 | -15.00% | 830,411 |
| Jun 8, 2026 | 13,670.00 | 13,670.00 | 11,610.00 | 12,400.00 | 12,400.00 | 10.32% | 3,573,508 |
| Jun 5, 2026 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 29.94% | 69,588 |
| Jun 4, 2026 | 8,160.00 | 9,010.00 | 8,160.00 | 8,650.00 | 8,650.00 | 5.23% | 100,196 |
| Jun 2, 2026 | 8,170.00 | 8,390.00 | 8,070.00 | 8,220.00 | 8,220.00 | -1.44% | 50,894 |
| Jun 1, 2026 | 8,730.00 | 8,730.00 | 8,250.00 | 8,340.00 | 8,340.00 | -4.47% | 86,956 |
| May 29, 2026 | 8,980.00 | 9,070.00 | 8,620.00 | 8,730.00 | 8,730.00 | -2.68% | 22,315 |
| May 28, 2026 | 9,010.00 | 9,010.00 | 8,680.00 | 8,970.00 | 8,970.00 | -0.44% | 42,889 |
| May 27, 2026 | 9,180.00 | 9,260.00 | 8,910.00 | 9,010.00 | 9,010.00 | -2.70% | 58,926 |
| May 26, 2026 | 9,530.00 | 9,640.00 | 9,210.00 | 9,260.00 | 9,260.00 | -2.73% | 30,274 |
| May 22, 2026 | 9,140.00 | 9,530.00 | 9,140.00 | 9,520.00 | 9,520.00 | 4.50% | 32,516 |
| May 21, 2026 | 9,240.00 | 9,440.00 | 8,990.00 | 9,110.00 | 9,110.00 | -2.15% | 48,617 |
| May 20, 2026 | 9,300.00 | 9,390.00 | 9,150.00 | 9,310.00 | 9,310.00 | -0.21% | 40,810 |
| 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 |