D&D Pharmatech Inc. (KOSDAQ:347850)
South Korea
· Delayed Price · Currency is KRW 78,700
-3,100 (-3.79%)
Apr 28, 2026, 3:30 PM KST
D&D Pharmatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79,900.00 | 80,300.00 | 78,200.00 | 78,700.00 | 78,700.00 | -3.79% | 385,710 |
| Apr 27, 2026 | 81,600.00 | 83,300.00 | 80,600.00 | 81,800.00 | 81,800.00 | - | 405,709 |
| Apr 24, 2026 | 79,100.00 | 84,500.00 | 78,500.00 | 81,800.00 | 81,800.00 | 2.63% | 604,518 |
| Apr 23, 2026 | 79,100.00 | 81,500.00 | 77,500.00 | 79,700.00 | 79,700.00 | 1.40% | 415,101 |
| Apr 22, 2026 | 79,100.00 | 82,400.00 | 78,100.00 | 78,600.00 | 78,600.00 | -1.50% | 453,543 |
| Apr 21, 2026 | 83,100.00 | 83,100.00 | 77,800.00 | 79,800.00 | 79,800.00 | -2.68% | 555,485 |
| Apr 20, 2026 | 80,800.00 | 86,000.00 | 78,800.00 | 82,000.00 | 82,000.00 | 3.93% | 658,581 |
| Apr 17, 2026 | 80,800.00 | 81,400.00 | 74,600.00 | 78,900.00 | 78,900.00 | -3.31% | 397,573 |
| Apr 16, 2026 | 82,200.00 | 90,400.00 | 81,100.00 | 81,600.00 | 81,600.00 | 2.26% | 1,268,999 |
| Apr 15, 2026 | 78,500.00 | 81,900.00 | 76,000.00 | 79,800.00 | 79,800.00 | 3.91% | 957,289 |
| Apr 14, 2026 | 77,700.00 | 79,400.00 | 76,500.00 | 76,800.00 | 76,800.00 | 0.52% | 328,431 |
| Apr 13, 2026 | 72,400.00 | 77,500.00 | 71,400.00 | 76,400.00 | 76,400.00 | 3.24% | 368,906 |
| Apr 10, 2026 | 69,700.00 | 75,800.00 | 67,900.00 | 74,000.00 | 74,000.00 | 7.71% | 527,037 |
| Apr 9, 2026 | 70,200.00 | 71,500.00 | 68,300.00 | 68,700.00 | 68,700.00 | -1.58% | 286,958 |
| Apr 8, 2026 | 72,100.00 | 72,400.00 | 69,000.00 | 69,800.00 | 69,800.00 | 3.25% | 403,701 |
| Apr 7, 2026 | 67,100.00 | 70,900.00 | 65,500.00 | 67,600.00 | 67,600.00 | 1.96% | 335,193 |
| Apr 6, 2026 | 68,000.00 | 69,700.00 | 65,100.00 | 66,300.00 | 66,300.00 | -3.35% | 435,523 |
| Apr 3, 2026 | 71,000.00 | 71,600.00 | 67,200.00 | 68,600.00 | 68,600.00 | -1.15% | 380,215 |
| Apr 2, 2026 | 77,700.00 | 77,900.00 | 68,500.00 | 69,400.00 | 69,400.00 | -7.34% | 471,986 |
| Apr 1, 2026 | 71,300.00 | 76,600.00 | 70,400.00 | 74,900.00 | 74,900.00 | 10.47% | 397,580 |
| Mar 31, 2026 | 71,300.00 | 72,200.00 | 67,100.00 | 67,800.00 | 67,800.00 | -4.51% | 390,418 |
| Mar 30, 2026 | 72,600.00 | 73,400.00 | 70,000.00 | 71,000.00 | 71,000.00 | -8.51% | 362,855 |
| Mar 27, 2026 | 79,900.00 | 80,000.00 | 76,000.00 | 77,600.00 | 77,600.00 | -1.15% | 268,526 |
| Mar 26, 2026 | 80,600.00 | 83,000.00 | 78,400.00 | 78,500.00 | 78,500.00 | -0.76% | 601,571 |
| Mar 25, 2026 | 76,800.00 | 79,600.00 | 75,600.00 | 79,100.00 | 79,100.00 | 7.33% | 371,931 |
| Mar 24, 2026 | 73,400.00 | 74,300.00 | 70,500.00 | 73,700.00 | 73,700.00 | 4.84% | 372,743 |
| Mar 23, 2026 | 75,100.00 | 75,200.00 | 70,200.00 | 70,300.00 | 70,300.00 | -9.99% | 551,372 |
| Mar 20, 2026 | 81,000.00 | 81,100.00 | 78,100.00 | 78,100.00 | 78,100.00 | -1.01% | 401,148 |
| Mar 19, 2026 | 80,100.00 | 81,200.00 | 78,800.00 | 78,900.00 | 78,900.00 | -3.66% | 424,526 |
| Mar 18, 2026 | 84,800.00 | 84,800.00 | 80,800.00 | 81,900.00 | 81,900.00 | -1.92% | 658,458 |
| Mar 17, 2026 | 88,200.00 | 88,900.00 | 83,000.00 | 83,500.00 | 83,500.00 | -4.68% | 590,741 |
| Mar 16, 2026 | 92,700.00 | 93,000.00 | 85,900.00 | 87,600.00 | 87,600.00 | -5.09% | 747,608 |
| Mar 13, 2026 | 78,000.00 | 94,000.00 | 77,100.00 | 92,300.00 | 92,300.00 | 15.38% | 1,992,962 |
| Mar 12, 2026 | 79,200.00 | 82,100.00 | 79,000.00 | 80,000.00 | 80,000.00 | -0.25% | 531,962 |
| Mar 11, 2026 | 83,400.00 | 86,700.00 | 79,400.00 | 80,200.00 | 80,200.00 | -2.20% | 553,112 |
| Mar 10, 2026 | 84,200.00 | 86,400.00 | 81,500.00 | 82,000.00 | 82,000.00 | 3.93% | 584,830 |
| Mar 9, 2026 | 79,400.00 | 81,100.00 | 76,500.00 | 78,900.00 | 78,900.00 | -5.96% | 420,758 |
| Mar 6, 2026 | 81,500.00 | 86,700.00 | 80,000.00 | 83,900.00 | 83,900.00 | 2.07% | 488,916 |
| Mar 5, 2026 | 76,800.00 | 87,500.00 | 75,000.00 | 82,200.00 | 82,200.00 | 17.43% | 836,709 |
| Mar 4, 2026 | 81,000.00 | 83,300.00 | 70,000.00 | 70,000.00 | 70,000.00 | -17.74% | 951,780 |
| Mar 3, 2026 | 89,100.00 | 94,800.00 | 85,100.00 | 85,100.00 | 85,100.00 | -7.90% | 890,658 |
| Feb 27, 2026 | 89,200.00 | 94,300.00 | 88,900.00 | 92,400.00 | 92,400.00 | 4.05% | 825,745 |
| Feb 26, 2026 | 89,100.00 | 89,600.00 | 84,700.00 | 88,800.00 | 88,800.00 | 0.11% | 548,969 |
| Feb 25, 2026 | 89,900.00 | 90,500.00 | 87,500.00 | 88,700.00 | 88,700.00 | 0.11% | 474,228 |
| Feb 24, 2026 | 88,600.00 | 91,600.00 | 87,000.00 | 88,600.00 | 88,600.00 | 2.43% | 784,578 |
| Feb 23, 2026 | 84,500.00 | 88,500.00 | 83,500.00 | 86,500.00 | 86,500.00 | 1.88% | 596,301 |
| Feb 20, 2026 | 88,000.00 | 88,000.00 | 83,300.00 | 84,900.00 | 84,900.00 | -4.07% | 486,704 |
| Feb 19, 2026 | 83,300.00 | 90,300.00 | 80,800.00 | 88,500.00 | 88,500.00 | 5.99% | 696,053 |
| Feb 13, 2026 | 85,400.00 | 85,400.00 | 82,300.00 | 83,500.00 | 83,500.00 | -3.13% | 302,380 |
| Feb 12, 2026 | 80,800.00 | 87,600.00 | 79,000.00 | 86,200.00 | 86,200.00 | 6.95% | 732,914 |
| Feb 11, 2026 | 81,500.00 | 84,900.00 | 80,300.00 | 80,600.00 | 80,600.00 | 1.77% | 539,247 |
| Feb 10, 2026 | 80,700.00 | 83,200.00 | 79,200.00 | 79,200.00 | 79,200.00 | -3.41% | 331,604 |
| Feb 9, 2026 | 82,200.00 | 84,400.00 | 79,000.00 | 82,000.00 | 82,000.00 | 5.81% | 601,307 |
| Feb 6, 2026 | 79,700.00 | 82,900.00 | 75,500.00 | 77,500.00 | 77,500.00 | -9.67% | 1,042,096 |
| Feb 5, 2026 | 91,600.00 | 91,700.00 | 85,100.00 | 85,800.00 | 85,800.00 | -0.23% | 715,719 |
| Feb 4, 2026 | 89,700.00 | 92,700.00 | 84,600.00 | 86,000.00 | 86,000.00 | -4.76% | 1,033,617 |
| Feb 3, 2026 | 92,500.00 | 92,900.00 | 89,000.00 | 90,300.00 | 90,300.00 | 1.46% | 480,125 |
| Feb 2, 2026 | 92,800.00 | 95,000.00 | 88,700.00 | 89,000.00 | 89,000.00 | -5.82% | 668,007 |
| Jan 30, 2026 | 98,300.00 | 100,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | -5.50% | 1,090,595 |
| Jan 29, 2026 | 100,500.00 | 105,400.00 | 96,900.00 | 100,000.00 | 100,000.00 | 0.70% | 1,374,104 |
| Jan 28, 2026 | 96,500.00 | 100,400.00 | 96,200.00 | 99,300.00 | 99,300.00 | 2.37% | 1,175,371 |
| Jan 27, 2026 | 95,500.00 | 99,900.00 | 93,500.00 | 97,000.00 | 97,000.00 | 0.31% | 1,217,266 |
| Jan 26, 2026 | 88,900.00 | 97,400.00 | 88,300.00 | 96,700.00 | 96,700.00 | 12.70% | 2,011,830 |
| Jan 23, 2026 | 78,600.00 | 86,500.00 | 78,600.00 | 85,800.00 | 85,800.00 | 8.20% | 1,106,147 |
| Jan 22, 2026 | 81,200.00 | 81,400.00 | 77,100.00 | 79,300.00 | 79,300.00 | -1.00% | 951,582 |
| Jan 21, 2026 | 86,800.00 | 89,000.00 | 77,500.00 | 80,100.00 | 80,100.00 | -10.70% | 2,013,948 |
| Jan 20, 2026 | 92,900.00 | 94,100.00 | 89,500.00 | 89,700.00 | 89,700.00 | -1.97% | 829,589 |
| Jan 19, 2026 | 92,500.00 | 95,500.00 | 90,900.00 | 91,500.00 | 91,500.00 | -1.08% | 742,873 |
| Jan 16, 2026 | 88,200.00 | 95,100.00 | 86,000.00 | 92,500.00 | 92,500.00 | 0.11% | 2,047,568 |
| Jan 15, 2026 | 93,500.00 | 93,500.00 | 88,200.00 | 92,400.00 | 92,400.00 | 0.76% | 937,097 |
| Jan 14, 2026 | 97,900.00 | 98,400.00 | 90,000.00 | 91,700.00 | 91,700.00 | -4.28% | 1,111,127 |
| Jan 13, 2026 | 103,200.00 | 103,300.00 | 95,400.00 | 95,800.00 | 95,800.00 | -7.80% | 1,510,650 |
| Jan 12, 2026 | 103,500.00 | 109,900.00 | 100,300.00 | 103,900.00 | 103,900.00 | 0.78% | 1,294,267 |
| Jan 9, 2026 | 106,900.00 | 110,000.00 | 101,000.00 | 103,100.00 | 103,100.00 | -5.15% | 1,578,324 |
| Jan 8, 2026 | 101,900.00 | 110,000.00 | 99,000.00 | 108,700.00 | 108,700.00 | 9.91% | 2,354,965 |
| Jan 7, 2026 | 98,200.00 | 100,000.00 | 94,300.00 | 98,900.00 | 98,900.00 | 1.96% | 1,234,476 |
| Jan 6, 2026 | 95,000.00 | 100,900.00 | 94,800.00 | 97,000.00 | 97,000.00 | 3.41% | 1,957,336 |
| Jan 5, 2026 | 86,500.00 | 94,400.00 | 85,800.00 | 93,800.00 | 93,800.00 | 5.51% | 1,270,041 |
| Jan 2, 2026 | 91,600.00 | 92,100.00 | 88,000.00 | 88,900.00 | 88,900.00 | -3.16% | 1,035,262 |
| Dec 30, 2025 | 97,300.00 | 97,300.00 | 91,200.00 | 91,800.00 | 91,800.00 | -6.04% | 1,505,597 |
| Dec 29, 2025 | 96,500.00 | 98,900.00 | 94,100.00 | 97,700.00 | 97,700.00 | 2.95% | 1,464,678 |
| Dec 26, 2025 | 89,800.00 | 96,500.00 | 88,200.00 | 94,900.00 | 94,900.00 | 6.27% | 2,304,814 |
| Dec 24, 2025 | 89,700.00 | 90,800.00 | 86,600.00 | 89,300.00 | 89,300.00 | 0.56% | 951,933 |
| Dec 23, 2025 | 93,700.00 | 95,400.00 | 87,200.00 | 88,800.00 | 88,800.00 | -3.37% | 1,611,125 |
| Dec 22, 2025 | 94,000.00 | 94,100.00 | 90,200.00 | 91,900.00 | 91,900.00 | -0.43% | 1,041,189 |
| Dec 19, 2025 | 91,400.00 | 97,800.00 | 89,500.00 | 92,300.00 | 92,300.00 | 2.10% | 2,738,916 |
| Dec 18, 2025 | 88,100.00 | 93,300.00 | 87,000.00 | 90,400.00 | 90,400.00 | 0.44% | 1,309,951 |
| Dec 17, 2025 | 96,900.00 | 97,200.00 | 89,000.00 | 90,000.00 | 90,000.00 | -6.64% | 2,457,876 |
| Dec 16, 2025 | 94,000.00 | 100,500.00 | 91,400.00 | 96,400.00 | 96,400.00 | 5.59% | 5,066,304 |
| Dec 15, 2025 | 87,800.00 | 93,200.00 | 85,800.00 | 91,300.00 | 91,300.00 | 4.10% | 1,969,594 |
| Dec 12, 2025 | 89,000.00 | 94,200.00 | 86,500.00 | 87,700.00 | 87,700.00 | -0.68% | 1,800,095 |
| Dec 11, 2025 | 88,200.00 | 93,400.00 | 87,300.00 | 88,300.00 | 88,300.00 | 1.15% | 2,740,226 |
| Dec 10, 2025 | 84,100.00 | 89,300.00 | 80,500.00 | 87,300.00 | 87,300.00 | 2.83% | 1,659,321 |
| Dec 9, 2025 | 85,100.00 | 88,200.00 | 83,000.00 | 84,900.00 | 84,900.00 | 2.29% | 2,087,803 |
| Dec 8, 2025 | 96,100.00 | 96,100.00 | 82,600.00 | 83,000.00 | 83,000.00 | -13.45% | 3,541,207 |
| 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 |