Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea · Delayed Price · Currency is KRW 10,720
-90 (-0.83%)
Apr 30, 2026, 3:30 PM KST
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 42,635 |
| 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% | 24,001 |
| 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% | 41,427 |
| 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 |
| Mar 9, 2026 | 10,290.00 | 10,670.00 | 10,110.00 | 10,190.00 | 10,190.00 | -4.77% | 79,041 |
| Mar 6, 2026 | 10,670.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.47% | 13,533 |
| Mar 5, 2026 | 10,420.00 | 10,850.00 | 10,420.00 | 10,750.00 | 10,750.00 | 4.98% | 48,818 |
| Mar 4, 2026 | 11,000.00 | 11,040.00 | 10,200.00 | 10,240.00 | 10,240.00 | -7.83% | 111,789 |
| Mar 3, 2026 | 11,340.00 | 11,400.00 | 11,090.00 | 11,110.00 | 11,110.00 | -2.80% | 56,951 |
| Feb 27, 2026 | 11,600.00 | 11,610.00 | 11,360.00 | 11,430.00 | 11,430.00 | -0.95% | 32,816 |
| Feb 26, 2026 | 11,810.00 | 11,880.00 | 11,530.00 | 11,540.00 | 11,540.00 | -2.29% | 57,384 |
| Feb 25, 2026 | 11,880.00 | 11,910.00 | 11,710.00 | 11,810.00 | 11,810.00 | -0.84% | 39,308 |
| Feb 24, 2026 | 11,910.00 | 11,990.00 | 11,850.00 | 11,910.00 | 11,910.00 | -0.25% | 32,400 |
| Feb 23, 2026 | 11,880.00 | 11,990.00 | 11,870.00 | 11,940.00 | 11,940.00 | 0.67% | 42,122 |
| Feb 20, 2026 | 11,780.00 | 11,890.00 | 11,780.00 | 11,860.00 | 11,860.00 | 0.08% | 22,766 |
| Feb 19, 2026 | 11,700.00 | 11,860.00 | 11,690.00 | 11,850.00 | 11,850.00 | 1.11% | 45,109 |