Skip to main content
Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,210.00
-10.00 (-0.16%)
At close: Dec 5, 2025

Dongwha Pharm.Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,240.006,240.006,160.006,180.00--0.64%16,362
Dec 4, 20256,230.006,260.006,160.006,220.006,220.00-30,490
Dec 3, 20256,200.006,240.006,180.006,220.006,220.000.48%37,000
Dec 2, 20256,160.006,200.006,090.006,190.006,190.000.49%38,517
Dec 1, 20256,270.006,310.006,150.006,160.006,160.00-1.75%82,588
Nov 28, 20256,200.006,290.006,180.006,270.006,270.001.46%41,266
Nov 27, 20256,210.006,250.006,150.006,180.006,180.00-20,984
Nov 26, 20256,130.006,220.006,100.006,180.006,180.001.48%48,891
Nov 25, 20256,120.006,180.006,080.006,090.006,090.00-0.33%30,786
Nov 24, 20256,140.006,150.006,080.006,110.006,110.00-39,800
Nov 21, 20256,110.006,180.006,080.006,110.006,110.00-1.13%61,851
Nov 20, 20256,150.006,250.006,150.006,180.006,180.000.65%43,864
Nov 19, 20256,150.006,220.006,100.006,140.006,140.00-0.16%42,348
Nov 18, 20256,350.006,350.006,130.006,150.006,150.00-3.15%65,529
Nov 17, 20256,350.006,450.006,240.006,350.006,350.000.16%39,583
Nov 14, 20256,380.006,470.006,320.006,340.006,340.00-0.47%127,447
Nov 13, 20256,380.006,490.006,350.006,370.006,370.000.63%133,890
Nov 12, 20256,230.006,380.006,230.006,330.006,330.001.77%101,306
Nov 11, 20256,180.006,280.006,180.006,220.006,220.000.16%41,031
Nov 10, 20256,110.006,260.006,110.006,210.006,210.001.64%60,491
Nov 7, 20256,240.006,240.006,070.006,110.006,110.00-2.08%77,068
Nov 6, 20256,250.006,310.006,170.006,240.006,240.00-0.16%65,941
Nov 5, 20256,280.006,280.006,110.006,250.006,250.00-0.16%96,904
Nov 4, 20256,180.006,270.006,150.006,260.006,260.001.79%85,341
Nov 3, 20256,280.006,320.006,140.006,150.006,150.00-1.76%105,026
Oct 31, 20256,230.006,350.006,220.006,260.006,260.000.48%63,287
Oct 30, 20256,310.006,320.006,190.006,230.006,230.00-0.64%67,008
Oct 29, 20256,370.006,370.006,260.006,270.006,270.00-1.57%83,212
Oct 28, 20256,400.006,460.006,310.006,370.006,370.00-0.16%73,070
Oct 27, 20256,300.006,430.006,260.006,380.006,380.001.27%116,049
Oct 24, 20256,360.006,380.006,250.006,300.006,300.00-0.94%66,358
Oct 23, 20256,280.006,400.006,250.006,360.006,360.001.44%76,995
Oct 22, 20256,270.006,290.006,140.006,270.006,270.000.97%66,611
Oct 21, 20256,170.006,240.006,150.006,210.006,210.000.65%50,036
Oct 20, 20256,190.006,220.006,160.006,170.006,170.00-0.32%34,628
Oct 17, 20256,230.006,330.006,180.006,190.006,190.00-0.64%42,654
Oct 16, 20256,250.006,290.006,220.006,230.006,230.000.16%38,346
Oct 15, 20256,140.006,240.006,140.006,220.006,220.001.30%30,617
Oct 14, 20256,270.006,310.006,100.006,140.006,140.00-1.76%87,254
Oct 13, 20256,350.006,350.006,220.006,250.006,250.00-1.73%62,644
Oct 10, 20256,380.006,410.006,320.006,360.006,360.00-0.16%40,928
Oct 2, 20256,370.006,410.006,350.006,370.006,370.000.16%19,571
Oct 1, 20256,370.006,420.006,290.006,360.006,360.00-41,276
Sep 30, 20256,430.006,470.006,350.006,360.006,360.00-0.93%36,899
Sep 29, 20256,350.006,430.006,340.006,420.006,420.001.10%58,247
Sep 26, 20256,360.006,430.006,310.006,350.006,350.00-0.94%58,386
Sep 25, 20256,430.006,440.006,340.006,410.006,410.00-0.16%27,384
Sep 24, 20256,430.006,430.006,350.006,420.006,420.00-0.16%56,371
Sep 23, 20256,340.006,430.006,330.006,430.006,430.001.74%96,122
Sep 22, 20256,360.006,370.006,290.006,320.006,320.00-0.78%124,667
Sep 19, 20256,410.006,450.006,320.006,370.006,370.00-0.47%65,387
Sep 18, 20256,390.006,450.006,350.006,400.006,400.000.47%39,366
Sep 17, 20256,500.006,500.006,330.006,370.006,370.00-0.16%108,435
Sep 16, 20256,420.006,450.006,360.006,380.006,380.00-0.62%41,144
Sep 15, 20256,410.006,460.006,370.006,420.006,420.000.16%63,897
Sep 12, 20256,400.006,470.006,360.006,410.006,410.000.31%63,703
Sep 11, 20256,430.006,470.006,390.006,390.006,390.00-0.47%30,802
Sep 10, 20256,400.006,450.006,390.006,420.006,420.000.47%36,113
Sep 9, 20256,360.006,430.006,330.006,390.006,390.00-27,482
Sep 8, 20256,440.006,440.006,370.006,390.006,390.000.31%38,747
Sep 5, 20256,440.006,480.006,360.006,370.006,370.00-1.09%29,430
Sep 4, 20256,320.006,470.006,320.006,440.006,440.001.90%59,392
Sep 3, 20256,270.006,350.006,250.006,320.006,320.001.12%27,800
Sep 2, 20256,120.006,250.006,120.006,250.006,250.001.30%33,984
Sep 1, 20256,230.006,240.006,130.006,170.006,170.00-0.96%35,496
Aug 29, 20256,310.006,360.006,210.006,230.006,230.00-1.27%56,488
Aug 28, 20256,320.006,390.006,290.006,310.006,310.00-0.16%28,224
Aug 27, 20256,240.006,410.006,230.006,320.006,320.001.28%55,101
Aug 26, 20256,390.006,390.006,220.006,240.006,240.00-0.95%38,308
Aug 25, 20256,330.006,390.006,280.006,300.006,300.00-0.47%45,196
Aug 22, 20256,320.006,430.006,320.006,330.006,330.000.32%36,106
Aug 21, 20256,340.006,400.006,310.006,310.006,310.00-0.47%29,428
Aug 20, 20256,300.006,380.006,230.006,340.006,340.00-0.63%42,609
Aug 19, 20256,400.006,440.006,350.006,380.006,380.00-0.62%26,931
Aug 18, 20256,540.006,550.006,410.006,420.006,420.00-1.83%41,254
Aug 14, 20256,500.006,570.006,470.006,540.006,540.000.62%34,277
Aug 13, 20256,520.006,560.006,480.006,500.006,500.00-0.15%34,151
Aug 12, 20256,510.006,590.006,490.006,510.006,510.00-0.31%33,226
Aug 11, 20256,550.006,710.006,480.006,530.006,530.00-0.46%24,966
Aug 8, 20256,530.006,600.006,520.006,560.006,560.000.46%24,508
Aug 7, 20256,670.006,670.006,490.006,530.006,530.00-0.31%28,306
Aug 6, 20256,530.006,620.006,480.006,550.006,550.000.31%19,238
Aug 5, 20256,470.006,590.006,470.006,530.006,530.000.93%30,055
Aug 4, 20256,450.006,570.006,310.006,470.006,470.000.31%50,146
Aug 1, 20256,700.006,700.006,410.006,450.006,450.00-3.87%133,776
Jul 31, 20256,770.006,800.006,680.006,710.006,710.00-0.89%44,652
Jul 30, 20256,920.007,040.006,690.006,770.006,770.00-1.88%192,754
Jul 29, 20256,710.006,910.006,710.006,900.006,900.002.99%63,290
Jul 28, 20256,780.006,780.006,640.006,700.006,700.00-1.18%62,587
Jul 25, 20256,820.006,820.006,750.006,780.006,780.00-0.29%34,614
Jul 24, 20256,890.006,950.006,780.006,800.006,800.00-1.73%58,190
Jul 23, 20256,970.006,980.006,850.006,920.006,920.00-70,011
Jul 22, 20257,000.007,030.006,880.006,920.006,920.00-1.14%49,302
Jul 21, 20257,000.007,110.006,910.007,000.007,000.00-77,829
Jul 18, 20257,060.007,070.006,950.007,000.007,000.00-0.85%54,442
Jul 17, 20256,990.007,100.006,920.007,060.007,060.001.88%107,095
Jul 16, 20256,990.006,990.006,860.006,930.006,930.00-0.86%43,590
Jul 15, 20257,020.007,060.006,960.006,990.006,990.00-0.29%58,905
Jul 14, 20256,910.007,020.006,890.007,010.007,010.001.45%62,178
Jul 11, 20256,890.007,140.006,890.006,910.006,910.000.29%133,211