Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 8,030.00
0.00 (0.00%)
Nov 4, 2026, 3:30 PM KST
Daewon Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,960.00 | 8,150.00 | 7,810.00 | 8,030.00 | 8,030.00 | - | 109,928 |
| Nov 3, 2026 | 8,120.00 | 8,190.00 | 8,000.00 | 8,030.00 | 8,030.00 | -4.06% | 183,292 |
| Nov 2, 2026 | 9,100.00 | 9,100.00 | 8,190.00 | 8,370.00 | 8,370.00 | -3.57% | 457,350 |
| Oct 30, 2026 | 9,360.00 | 9,500.00 | 8,430.00 | 8,680.00 | 8,680.00 | 12.73% | 1,472,165 |
| Oct 29, 2026 | 7,750.00 | 7,840.00 | 7,620.00 | 7,700.00 | 7,700.00 | -0.77% | 1,784,799 |
| Oct 28, 2026 | 7,830.00 | 7,870.00 | 7,750.00 | 7,760.00 | 7,760.00 | 0.39% | 41,563 |
| Oct 27, 2026 | 8,110.00 | 8,110.00 | 7,710.00 | 7,730.00 | 7,730.00 | 1.18% | 185,483 |
| Oct 26, 2026 | 7,730.00 | 7,860.00 | 7,640.00 | 7,640.00 | 7,640.00 | -3.78% | 24,896 |
| Oct 23, 2026 | 7,720.00 | 8,000.00 | 7,600.00 | 7,940.00 | 7,940.00 | 3.12% | 62,665 |
| Oct 22, 2026 | 7,800.00 | 7,860.00 | 7,590.00 | 7,700.00 | 7,700.00 | -1.28% | 22,022 |
| Oct 21, 2026 | 7,870.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,800.00 | -0.76% | 17,532 |
| Oct 20, 2026 | 8,000.00 | 8,080.00 | 7,790.00 | 7,860.00 | 7,860.00 | -1.75% | 27,426 |
| Oct 19, 2026 | 7,720.00 | 8,000.00 | 7,720.00 | 8,000.00 | 8,000.00 | 1.52% | 20,166 |
| Oct 16, 2026 | 7,700.00 | 7,930.00 | 7,700.00 | 7,880.00 | 7,880.00 | 1.81% | 36,354 |
| Oct 15, 2026 | 7,700.00 | 7,760.00 | 7,600.00 | 7,740.00 | 7,740.00 | -1.78% | 32,515 |
| Oct 14, 2026 | 7,810.00 | 8,040.00 | 7,770.00 | 7,880.00 | 7,880.00 | 0.25% | 26,494 |
| Oct 13, 2026 | 7,720.00 | 7,890.00 | 7,660.00 | 7,860.00 | 7,860.00 | -0.51% | 38,235 |
| Oct 12, 2026 | 8,070.00 | 8,200.00 | 7,880.00 | 7,900.00 | 7,900.00 | -3.54% | 47,246 |
| Oct 8, 2026 | 8,090.00 | 8,250.00 | 8,050.00 | 8,190.00 | 8,190.00 | -0.73% | 50,776 |
| Oct 7, 2026 | 8,510.00 | 8,880.00 | 8,160.00 | 8,250.00 | 8,250.00 | 4.70% | 337,471 |
| Oct 6, 2026 | 7,880.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,880.00 | -0.13% | 21,925 |
| Oct 2, 2026 | 7,840.00 | 7,900.00 | 7,820.00 | 7,890.00 | 7,890.00 | - | 7,005 |
| Oct 1, 2026 | 7,710.00 | 7,890.00 | 7,690.00 | 7,890.00 | 7,890.00 | 2.33% | 22,645 |
| Sep 30, 2026 | 7,750.00 | 7,780.00 | 7,630.00 | 7,710.00 | 7,710.00 | -0.64% | 17,879 |
| Sep 29, 2026 | 7,920.00 | 7,920.00 | 7,710.00 | 7,760.00 | 7,760.00 | -1.65% | 34,907 |
| Sep 28, 2026 | 7,840.00 | 7,950.00 | 7,840.00 | 7,890.00 | 7,890.00 | 0.51% | 24,261 |
| Sep 23, 2026 | 7,820.00 | 7,890.00 | 7,790.00 | 7,850.00 | 7,850.00 | 0.51% | 13,778 |
| Sep 22, 2026 | 7,860.00 | 7,980.00 | 7,760.00 | 7,810.00 | 7,810.00 | -0.76% | 32,153 |
| Sep 21, 2026 | 7,860.00 | 7,900.00 | 7,770.00 | 7,870.00 | 7,870.00 | 0.25% | 21,560 |
| Sep 18, 2026 | 7,990.00 | 8,000.00 | 7,830.00 | 7,850.00 | 7,850.00 | -0.13% | 14,076 |
| Sep 17, 2026 | 7,910.00 | 7,960.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.63% | 29,327 |
| Sep 16, 2026 | 8,010.00 | 8,010.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.13% | 16,180 |
| 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% | 30,172 |
| 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% | 38,806 |
| 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 |