Skip to main content
Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,970.00
-200.00 (-3.24%)
Mar 9, 2026, 3:30 PM KST

Dongwha Pharm.Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,040.006,040.005,870.005,970.005,970.00-3.24%64,223
Mar 6, 20266,100.006,170.006,010.006,170.006,170.000.98%96,175
Mar 5, 20265,950.006,140.005,900.006,110.006,110.007.95%150,436
Mar 4, 20266,150.006,160.005,630.005,660.005,660.00-7.97%287,210
Mar 3, 20266,210.006,340.006,150.006,150.006,150.00-2.38%161,120
Feb 27, 20266,350.006,370.006,190.006,300.006,300.00-0.94%153,640
Feb 26, 20266,590.006,590.006,330.006,360.006,360.00-3.20%189,407
Feb 25, 20266,650.006,660.006,540.006,570.006,570.00-0.90%181,091
Feb 24, 20266,680.006,700.006,590.006,630.006,630.00-0.60%102,736
Feb 23, 20266,700.006,730.006,500.006,670.006,670.000.76%149,211
Feb 20, 20266,590.006,685.006,470.006,620.006,620.001.85%278,258
Feb 19, 20266,200.006,510.006,200.006,500.006,500.005.01%288,797
Feb 13, 20266,170.006,200.006,140.006,190.006,190.000.16%52,889
Feb 12, 20266,170.006,200.006,140.006,180.006,180.000.16%60,308
Feb 11, 20266,200.006,260.006,150.006,170.006,170.00-90,923
Feb 10, 20266,100.006,170.006,100.006,170.006,170.001.15%65,614
Feb 9, 20266,110.006,200.006,070.006,100.006,100.00-69,864
Feb 6, 20266,160.006,160.006,000.006,100.006,100.00-0.97%81,509
Feb 5, 20266,160.006,280.006,130.006,160.006,160.00-124,228
Feb 4, 20266,050.006,160.006,010.006,160.006,160.001.82%123,781
Feb 3, 20266,010.006,050.005,970.006,050.006,050.002.02%80,286
Feb 2, 20266,060.006,060.005,880.005,930.005,930.00-2.31%153,271
Jan 30, 20266,130.006,130.006,030.006,070.006,070.00-0.98%77,156
Jan 29, 20266,110.006,140.005,980.006,130.006,130.000.33%127,822
Jan 28, 20266,140.006,200.006,080.006,110.006,110.00-0.49%88,654
Jan 27, 20266,170.006,190.006,110.006,140.006,140.00-0.32%55,377
Jan 26, 20266,020.006,180.005,950.006,160.006,160.002.50%176,612
Jan 23, 20265,980.006,030.005,920.006,010.006,010.001.35%98,266
Jan 22, 20265,920.006,000.005,900.005,930.005,930.000.34%112,578
Jan 21, 20266,010.006,020.005,560.005,910.005,910.00-1.66%116,690
Jan 20, 20265,960.006,100.005,960.006,010.006,010.001.01%75,661
Jan 19, 20266,020.006,030.005,930.005,950.005,950.00-1.00%67,631
Jan 16, 20266,050.006,050.005,980.006,010.006,010.00-0.50%53,685
Jan 15, 20266,030.006,050.005,945.006,040.006,040.000.50%64,517
Jan 14, 20266,020.006,040.005,950.006,010.006,010.00-0.17%52,772
Jan 13, 20266,050.006,050.005,960.006,020.006,020.00-55,636
Jan 12, 20265,970.006,040.005,960.006,020.006,020.001.01%61,203
Jan 9, 20265,940.006,000.005,910.005,960.005,960.000.34%52,383
Jan 8, 20266,050.006,060.005,930.005,940.005,940.00-1.82%73,720
Jan 7, 20266,170.006,170.006,020.006,050.006,050.00-1.31%88,813
Jan 6, 20266,210.006,210.006,110.006,130.006,130.00-0.97%57,741
Jan 5, 20266,210.006,230.006,130.006,190.006,190.00-0.32%65,900
Jan 2, 20266,250.006,300.006,190.006,210.006,210.00-0.64%73,031
Dec 30, 20256,270.006,290.006,220.006,250.006,250.00-0.64%38,814
Dec 29, 20256,400.006,400.006,270.006,290.006,290.00-1.41%74,222
Dec 26, 20256,430.006,450.006,370.006,380.006,200.00-0.78%43,288
Dec 24, 20256,450.006,460.006,370.006,430.006,248.590.31%48,940
Dec 23, 20256,430.006,490.006,370.006,410.006,229.150.16%78,336
Dec 22, 20256,390.006,430.006,370.006,400.006,219.440.16%49,549
Dec 19, 20256,310.006,400.006,310.006,390.006,209.720.79%53,024
Dec 18, 20256,370.006,370.006,280.006,340.006,161.13-0.63%57,151
Dec 17, 20256,290.006,400.006,290.006,380.006,200.001.11%56,092
Dec 16, 20256,300.006,360.006,260.006,310.006,131.97-0.16%42,610
Dec 15, 20256,370.006,380.006,300.006,320.006,141.69-0.94%29,261
Dec 12, 20256,420.006,420.006,330.006,380.006,200.00-29,050
Dec 11, 20256,330.006,420.006,310.006,380.006,200.000.79%52,781
Dec 10, 20256,280.006,370.006,250.006,330.006,151.410.64%66,880
Dec 9, 20256,280.006,310.006,250.006,290.006,112.540.64%32,775
Dec 8, 20256,220.006,340.006,220.006,250.006,073.670.64%71,964
Dec 5, 20256,240.006,240.006,160.006,210.006,034.80-0.16%31,462
Dec 4, 20256,230.006,260.006,160.006,220.006,044.51-30,490
Dec 3, 20256,200.006,240.006,180.006,220.006,044.510.48%37,195
Dec 2, 20256,160.006,200.006,090.006,190.006,015.360.49%38,537
Dec 1, 20256,270.006,310.006,150.006,160.005,986.21-1.75%82,591
Nov 28, 20256,200.006,290.006,180.006,270.006,093.101.46%41,266
Nov 27, 20256,210.006,250.006,150.006,180.006,005.64-20,984
Nov 26, 20256,130.006,220.006,100.006,180.006,005.641.48%48,891
Nov 25, 20256,120.006,180.006,080.006,090.005,918.18-0.33%30,786
Nov 24, 20256,140.006,150.006,080.006,110.005,937.62-40,004
Nov 21, 20256,110.006,180.006,080.006,110.005,937.62-1.13%61,917
Nov 20, 20256,150.006,250.006,150.006,180.006,005.640.65%43,864
Nov 19, 20256,150.006,220.006,100.006,140.005,966.77-0.16%42,348
Nov 18, 20256,350.006,350.006,130.006,150.005,976.49-3.15%65,529
Nov 17, 20256,350.006,450.006,240.006,350.006,170.850.16%39,583
Nov 14, 20256,380.006,470.006,320.006,340.006,161.13-0.47%127,447
Nov 13, 20256,380.006,490.006,350.006,370.006,190.280.63%133,890
Nov 12, 20256,230.006,380.006,230.006,330.006,151.411.77%101,306
Nov 11, 20256,180.006,280.006,180.006,220.006,044.510.16%41,031
Nov 10, 20256,110.006,260.006,110.006,210.006,034.801.64%60,491
Nov 7, 20256,240.006,240.006,070.006,110.005,937.62-2.08%77,068
Nov 6, 20256,250.006,310.006,170.006,240.006,063.95-0.16%65,941
Nov 5, 20256,280.006,280.006,110.006,250.006,073.67-0.16%96,904
Nov 4, 20256,180.006,270.006,150.006,260.006,083.391.79%85,341
Nov 3, 20256,280.006,320.006,140.006,150.005,976.49-1.76%105,026
Oct 31, 20256,230.006,350.006,220.006,260.006,083.390.48%63,287
Oct 30, 20256,310.006,320.006,190.006,230.006,054.23-0.64%67,008
Oct 29, 20256,370.006,370.006,260.006,270.006,093.10-1.57%83,212
Oct 28, 20256,400.006,460.006,310.006,370.006,190.28-0.16%73,070
Oct 27, 20256,300.006,430.006,260.006,380.006,200.001.27%116,049
Oct 24, 20256,360.006,380.006,250.006,300.006,122.26-0.94%66,358
Oct 23, 20256,280.006,400.006,250.006,360.006,180.561.44%76,995
Oct 22, 20256,270.006,290.006,140.006,270.006,093.100.97%66,611
Oct 21, 20256,170.006,240.006,150.006,210.006,034.800.65%50,036
Oct 20, 20256,190.006,220.006,160.006,170.005,995.92-0.32%34,628
Oct 17, 20256,230.006,330.006,180.006,190.006,015.36-0.64%42,654
Oct 16, 20256,250.006,290.006,220.006,230.006,054.230.16%38,346
Oct 15, 20256,140.006,240.006,140.006,220.006,044.511.30%30,617
Oct 14, 20256,270.006,310.006,100.006,140.005,966.77-1.76%87,254
Oct 13, 20256,350.006,350.006,220.006,250.006,073.67-1.73%62,644
Oct 10, 20256,380.006,410.006,320.006,360.006,180.56-0.16%40,928