Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 7,710.00
-100.00 (-1.28%)
At close: Aug 21, 2026
Daewon Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |