D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea
· Delayed Price · Currency is KRW 95,900
-700 (-0.72%)
At close: Dec 5, 2025
D&D Pharmatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94,000.00 | 97,600.00 | 91,200.00 | 95,900.00 | 95,900.00 | -0.72% | 3,445,337 |
| Dec 4, 2025 | 95,800.00 | 103,200.00 | 94,400.00 | 96,600.00 | 96,600.00 | 0.10% | 1,773,266 |
| Dec 3, 2025 | 88,900.00 | 97,700.00 | 88,700.00 | 96,500.00 | 96,500.00 | 3.43% | 2,922,068 |
| Dec 2, 2025 | 91,800.00 | 95,000.00 | 89,500.00 | 93,300.00 | 93,300.00 | 0.11% | 613,731 |
| Dec 1, 2025 | 94,800.00 | 96,000.00 | 91,000.00 | 93,200.00 | 93,200.00 | -1.69% | 690,922 |
| Nov 28, 2025 | 93,600.00 | 97,500.00 | 90,400.00 | 94,800.00 | 94,800.00 | 2.16% | 1,337,456 |
| Nov 27, 2025 | 98,900.00 | 99,200.00 | 92,600.00 | 92,800.00 | 92,800.00 | -5.88% | 933,376 |
| Nov 26, 2025 | 100,500.00 | 102,300.00 | 95,200.00 | 98,600.00 | 98,600.00 | -1.69% | 846,765 |
| Nov 25, 2025 | 105,600.00 | 113,300.00 | 98,700.00 | 100,300.00 | 100,300.00 | -8.82% | 1,830,789 |
| Nov 24, 2025 | 98,400.00 | 113,700.00 | 97,000.00 | 110,000.00 | 110,000.00 | 16.65% | 4,356,493 |
| Nov 21, 2025 | 85,300.00 | 99,000.00 | 85,300.00 | 94,300.00 | 94,300.00 | 6.31% | 1,940,470 |
| Nov 20, 2025 | 90,200.00 | 92,200.00 | 86,600.00 | 88,700.00 | 88,700.00 | -1.77% | 747,666 |
| Nov 19, 2025 | 92,500.00 | 93,900.00 | 85,700.00 | 90,300.00 | 90,300.00 | -2.38% | 515,626 |
| Nov 18, 2025 | 90,500.00 | 94,100.00 | 89,000.00 | 92,500.00 | 92,500.00 | 1.65% | 519,096 |
| Nov 17, 2025 | 84,500.00 | 93,700.00 | 82,400.00 | 91,000.00 | 91,000.00 | 6.81% | 781,654 |
| Nov 14, 2025 | 79,500.00 | 86,900.00 | 78,000.00 | 85,200.00 | 85,200.00 | 4.16% | 920,795 |
| Nov 13, 2025 | 80,000.00 | 89,100.00 | 79,700.00 | 81,800.00 | 81,800.00 | 9.61% | 2,311,315 |
| Nov 12, 2025 | 73,250.00 | 76,250.00 | 71,375.00 | 74,625.00 | 74,625.00 | 6.42% | 2,469,796 |
| Nov 11, 2025 | 66,125.00 | 72,375.00 | 63,250.00 | 70,125.00 | 70,125.00 | 5.06% | 2,358,128 |
| Nov 10, 2025 | 73,000.00 | 73,000.00 | 66,000.00 | 66,750.00 | 66,750.00 | -8.56% | 2,345,064 |
| Nov 7, 2025 | 72,625.00 | 77,000.00 | 70,250.00 | 73,000.00 | 73,000.00 | -2.34% | 1,936,284 |
| Nov 6, 2025 | 84,750.00 | 85,625.00 | 73,750.00 | 74,750.00 | 74,750.00 | -6.56% | 2,626,184 |
| Nov 5, 2025 | 79,875.00 | 81,500.00 | 67,625.00 | 80,000.00 | 80,000.00 | 6.31% | 3,908,052 |
| Nov 4, 2025 | 70,125.00 | 76,875.00 | 69,125.00 | 75,250.00 | 75,250.00 | 7.50% | 3,588,220 |
| Nov 3, 2025 | 68,750.00 | 70,375.00 | 66,000.00 | 70,000.00 | 70,000.00 | 0.72% | 2,425,060 |
| Oct 31, 2025 | 60,000.00 | 71,125.00 | 58,375.00 | 69,500.00 | 69,500.00 | 25.23% | 8,298,252 |
| Oct 30, 2025 | 50,500.00 | 57,250.00 | 49,750.00 | 55,500.00 | 55,500.00 | 11.78% | 6,188,636 |
| Oct 29, 2025 | 46,775.00 | 53,500.00 | 45,425.00 | 49,650.00 | 49,650.00 | 6.15% | 4,692,356 |
| Oct 28, 2025 | 48,000.00 | 48,825.00 | 46,325.00 | 46,775.00 | 46,775.00 | -3.21% | 1,377,308 |
| Oct 27, 2025 | 42,600.00 | 48,725.00 | 42,600.00 | 48,325.00 | 48,325.00 | 14.79% | 3,900,560 |
| Oct 24, 2025 | 42,525.00 | 43,500.00 | 41,700.00 | 42,100.00 | 42,100.00 | -0.77% | 1,117,056 |
| Oct 23, 2025 | 42,525.00 | 43,325.00 | 42,000.00 | 42,425.00 | 42,425.00 | -0.24% | 679,056 |
| Oct 22, 2025 | 42,500.00 | 44,350.00 | 42,175.00 | 42,525.00 | 42,525.00 | 0.06% | 1,025,284 |
| Oct 21, 2025 | 43,775.00 | 44,500.00 | 42,325.00 | 42,500.00 | 42,500.00 | -1.79% | 1,126,640 |
| Oct 20, 2025 | 40,750.00 | 43,625.00 | 40,500.00 | 43,275.00 | 43,275.00 | 7.52% | 1,693,152 |
| Oct 17, 2025 | 41,650.00 | 43,225.00 | 39,950.00 | 40,250.00 | 40,250.00 | -4.34% | 1,895,776 |
| Oct 16, 2025 | 43,275.00 | 43,800.00 | 41,275.00 | 42,075.00 | 42,075.00 | -2.38% | 1,898,460 |
| Oct 15, 2025 | 45,050.00 | 45,375.00 | 43,075.00 | 43,100.00 | 43,100.00 | -3.20% | 1,343,652 |
| Oct 14, 2025 | 47,300.00 | 47,975.00 | 44,000.00 | 44,525.00 | 44,525.00 | -4.45% | 1,599,680 |
| Oct 13, 2025 | 48,075.00 | 48,975.00 | 46,375.00 | 46,600.00 | 46,600.00 | -6.57% | 1,638,856 |
| Oct 10, 2025 | 50,625.00 | 50,625.00 | 48,725.00 | 49,875.00 | 49,875.00 | -0.50% | 1,142,256 |
| Oct 2, 2025 | 50,750.00 | 51,000.00 | 49,500.00 | 50,125.00 | 50,125.00 | -0.50% | 1,014,548 |
| Oct 1, 2025 | 51,000.00 | 52,000.00 | 49,500.00 | 50,375.00 | 50,375.00 | 0.25% | 971,040 |
| Sep 30, 2025 | 53,000.00 | 54,250.00 | 49,900.00 | 50,250.00 | 50,250.00 | -1.95% | 1,764,836 |
| Sep 29, 2025 | 50,500.00 | 52,125.00 | 48,750.00 | 51,250.00 | 51,250.00 | 2.71% | 2,279,084 |
| Sep 26, 2025 | 46,400.00 | 51,250.00 | 46,300.00 | 49,900.00 | 49,900.00 | 6.85% | 4,170,504 |
| Sep 25, 2025 | 47,950.00 | 49,400.00 | 46,125.00 | 46,700.00 | 46,700.00 | -2.10% | 3,339,068 |
| Sep 24, 2025 | 50,750.00 | 51,750.00 | 45,700.00 | 47,700.00 | 47,700.00 | -7.15% | 6,012,256 |
| Sep 23, 2025 | 54,875.00 | 59,875.00 | 50,000.00 | 51,375.00 | 51,375.00 | -4.64% | 14,359,816 |
| Sep 22, 2025 | 40,400.00 | 53,875.00 | 39,475.00 | 53,875.00 | 53,875.00 | 29.90% | 10,557,708 |
| Sep 19, 2025 | 41,750.00 | 42,500.00 | 40,250.00 | 41,475.00 | 41,475.00 | 0.48% | 3,024,620 |
| Sep 18, 2025 | 43,275.00 | 44,650.00 | 38,950.00 | 41,275.00 | 41,275.00 | 0.30% | 6,391,088 |
| Sep 17, 2025 | 40,725.00 | 42,975.00 | 40,600.00 | 41,150.00 | 41,150.00 | 2.11% | 2,758,436 |
| Sep 16, 2025 | 41,400.00 | 42,700.00 | 40,050.00 | 40,300.00 | 40,300.00 | -2.01% | 1,710,812 |
| Sep 15, 2025 | 39,700.00 | 41,925.00 | 39,475.00 | 41,125.00 | 41,125.00 | 2.81% | 1,437,060 |
| Sep 12, 2025 | 40,275.00 | 40,500.00 | 39,275.00 | 40,000.00 | 40,000.00 | -0.44% | 1,047,456 |
| Sep 11, 2025 | 40,700.00 | 41,175.00 | 39,625.00 | 40,175.00 | 40,175.00 | -1.29% | 1,282,388 |
| Sep 10, 2025 | 41,625.00 | 43,000.00 | 40,300.00 | 40,700.00 | 40,700.00 | -1.87% | 1,684,800 |
| Sep 9, 2025 | 40,725.00 | 42,250.00 | 39,025.00 | 41,475.00 | 41,475.00 | -0.12% | 2,109,524 |
| Sep 8, 2025 | 40,575.00 | 42,600.00 | 39,550.00 | 41,525.00 | 41,525.00 | 2.40% | 3,305,924 |
| Sep 5, 2025 | 38,800.00 | 40,550.00 | 37,575.00 | 40,550.00 | 40,550.00 | 4.17% | 2,201,768 |
| Sep 4, 2025 | 39,200.00 | 40,250.00 | 38,400.00 | 38,925.00 | 38,925.00 | -0.51% | 1,640,684 |
| Sep 3, 2025 | 39,525.00 | 39,575.00 | 38,050.00 | 39,125.00 | 39,125.00 | -0.38% | 1,720,084 |
| Sep 2, 2025 | 35,575.00 | 41,375.00 | 35,100.00 | 39,275.00 | 39,275.00 | 12.05% | 9,631,388 |
| Sep 1, 2025 | 39,125.00 | 39,125.00 | 34,725.00 | 35,050.00 | 35,050.00 | -10.93% | 3,882,164 |
| Aug 29, 2025 | 36,850.00 | 39,800.00 | 36,550.00 | 39,350.00 | 39,350.00 | 11.08% | 3,428,660 |
| Aug 28, 2025 | 34,975.00 | 36,175.00 | 34,500.00 | 35,425.00 | 35,425.00 | 3.58% | 914,760 |
| Aug 27, 2025 | 35,150.00 | 35,200.00 | 34,125.00 | 34,200.00 | 34,200.00 | 0.22% | 577,276 |
| Aug 26, 2025 | 33,275.00 | 34,950.00 | 33,275.00 | 34,125.00 | 34,125.00 | 1.79% | 965,684 |
| Aug 25, 2025 | 34,450.00 | 34,975.00 | 33,500.00 | 33,525.00 | 33,525.00 | 0.37% | 561,920 |
| Aug 22, 2025 | 32,575.00 | 33,625.00 | 32,550.00 | 33,400.00 | 33,400.00 | 2.77% | 364,720 |
| Aug 21, 2025 | 33,250.00 | 33,775.00 | 32,400.00 | 32,500.00 | 32,500.00 | -1.14% | 474,912 |
| Aug 20, 2025 | 32,875.00 | 33,375.00 | 32,100.00 | 32,875.00 | 32,875.00 | -3.59% | 786,584 |
| Aug 19, 2025 | 35,625.00 | 35,625.00 | 33,950.00 | 34,100.00 | 34,100.00 | -2.43% | 739,636 |
| Aug 18, 2025 | 37,425.00 | 37,450.00 | 34,950.00 | 34,950.00 | 34,950.00 | -3.59% | 900,676 |
| Aug 14, 2025 | 35,500.00 | 36,850.00 | 35,150.00 | 36,250.00 | 36,250.00 | 1.75% | 960,468 |
| Aug 13, 2025 | 33,575.00 | 35,825.00 | 33,550.00 | 35,625.00 | 35,625.00 | 7.14% | 1,267,812 |
| Aug 12, 2025 | 33,350.00 | 33,900.00 | 32,825.00 | 33,250.00 | 33,250.00 | -2.21% | 518,188 |
| Aug 11, 2025 | 33,100.00 | 34,175.00 | 32,550.00 | 34,000.00 | 34,000.00 | 0.07% | 496,652 |
| Aug 8, 2025 | 34,550.00 | 35,350.00 | 32,975.00 | 33,975.00 | 33,975.00 | 1.04% | 836,576 |
| Aug 7, 2025 | 33,675.00 | 33,750.00 | 32,800.00 | 33,625.00 | 33,625.00 | -1.75% | 531,468 |
| Aug 6, 2025 | 33,000.00 | 34,250.00 | 32,575.00 | 34,225.00 | 34,225.00 | 4.11% | 588,980 |
| Aug 5, 2025 | 33,050.00 | 34,150.00 | 32,700.00 | 32,875.00 | 32,875.00 | 2.65% | 876,564 |
| Aug 4, 2025 | 30,000.00 | 32,375.00 | 29,975.00 | 32,025.00 | 32,025.00 | 6.75% | 850,236 |
| Aug 1, 2025 | 31,125.00 | 31,450.00 | 29,375.00 | 30,000.00 | 30,000.00 | -7.41% | 1,192,204 |
| Jul 31, 2025 | 32,675.00 | 32,725.00 | 31,475.00 | 32,400.00 | 32,400.00 | 1.09% | 813,784 |
| Jul 30, 2025 | 32,500.00 | 32,800.00 | 31,550.00 | 32,050.00 | 32,050.00 | -3.39% | 793,992 |
| Jul 29, 2025 | 34,875.00 | 34,875.00 | 32,575.00 | 33,175.00 | 33,175.00 | -3.49% | 778,452 |
| Jul 28, 2025 | 36,975.00 | 36,975.00 | 34,275.00 | 34,375.00 | 34,375.00 | -7.03% | 1,051,080 |
| Jul 25, 2025 | 36,425.00 | 37,475.00 | 35,675.00 | 36,975.00 | 36,975.00 | -0.54% | 695,480 |
| Jul 24, 2025 | 35,700.00 | 37,950.00 | 35,475.00 | 37,175.00 | 37,175.00 | 5.76% | 1,277,656 |
| Jul 23, 2025 | 34,800.00 | 35,400.00 | 34,025.00 | 35,150.00 | 35,150.00 | 1.37% | 823,652 |
| Jul 22, 2025 | 35,550.00 | 36,825.00 | 34,350.00 | 34,675.00 | 34,675.00 | -3.95% | 1,188,768 |
| Jul 21, 2025 | 37,425.00 | 37,600.00 | 35,150.00 | 36,100.00 | 36,100.00 | -6.29% | 1,385,568 |
| Jul 18, 2025 | 37,575.00 | 38,975.00 | 36,700.00 | 38,525.00 | 38,525.00 | 0.85% | 1,316,348 |
| Jul 17, 2025 | 36,850.00 | 39,300.00 | 36,325.00 | 38,200.00 | 38,200.00 | 6.85% | 2,715,704 |
| Jul 16, 2025 | 35,175.00 | 35,975.00 | 34,800.00 | 35,750.00 | 35,750.00 | -0.76% | 1,112,188 |
| Jul 15, 2025 | 33,925.00 | 38,425.00 | 33,325.00 | 36,025.00 | 36,025.00 | 15.93% | 4,216,396 |
| Jul 14, 2025 | 32,675.00 | 32,700.00 | 30,675.00 | 31,075.00 | 31,075.00 | -2.43% | 827,144 |
| Jul 11, 2025 | 32,500.00 | 32,500.00 | 30,675.00 | 31,850.00 | 31,850.00 | -0.31% | 766,468 |