Skip to main content
Dongwha Pharm.Co.,Ltd (KRX:000020)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,090.00
+30.00 (0.50%)
Last updated: Apr 29, 2026, 2:10 PM KST

Dongwha Pharm.Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,060.006,120.006,020.006,090.006,090.000.50%91,051
Apr 28, 20266,060.006,080.006,040.006,060.006,060.000.33%82,680
Apr 27, 20266,050.006,070.006,010.006,040.006,040.00-72,381
Apr 24, 20265,970.006,110.005,970.006,040.006,040.001.17%93,417
Apr 23, 20265,980.006,000.005,950.005,970.005,970.00-45,018
Apr 22, 20265,990.006,000.005,940.005,970.005,970.00-0.33%44,082
Apr 21, 20266,010.006,050.005,970.005,990.005,990.00-0.17%73,881
Apr 20, 20266,070.006,080.005,990.006,000.006,000.00-1.32%113,691
Apr 17, 20266,060.006,150.006,040.006,080.006,080.000.66%109,972
Apr 16, 20265,990.006,085.005,960.006,040.006,040.001.68%122,310
Apr 15, 20265,940.005,980.005,910.005,940.005,940.000.51%75,001
Apr 14, 20265,910.005,960.005,900.005,910.005,910.000.17%59,758
Apr 13, 20265,870.005,920.005,850.005,900.005,900.000.34%32,177
Apr 10, 20265,860.005,910.005,830.005,880.005,880.001.20%69,588
Apr 9, 20265,860.005,860.005,770.005,810.005,810.00-0.17%35,951
Apr 8, 20265,800.005,880.005,790.005,820.005,820.001.39%66,638
Apr 7, 20265,810.005,860.005,740.005,740.005,740.00-1.20%69,603
Apr 6, 20265,860.005,870.005,800.005,810.005,810.00-0.85%26,167
Apr 3, 20265,850.005,920.005,850.005,860.005,860.000.51%28,921
Apr 2, 20265,960.005,980.005,800.005,830.005,830.00-1.69%60,910
Apr 1, 20265,860.005,960.005,860.005,930.005,930.001.72%32,187
Mar 31, 20265,900.005,990.005,810.005,830.005,830.00-1.19%66,156
Mar 30, 20266,010.006,010.005,850.005,900.005,900.00-1.99%43,228
Mar 27, 20266,030.006,040.005,900.006,020.006,020.00-0.17%99,185
Mar 26, 20266,040.006,130.005,970.006,030.006,030.00-0.17%106,491
Mar 25, 20265,940.006,070.005,940.006,040.006,040.001.85%60,899
Mar 24, 20265,980.005,990.005,860.005,930.005,930.001.19%56,098
Mar 23, 20266,040.006,040.005,860.005,860.005,795.44-3.30%101,249
Mar 20, 20265,990.006,100.005,980.006,060.005,993.241.17%68,113
Mar 19, 20266,040.006,040.005,970.005,990.005,924.01-1.16%55,094
Mar 18, 20266,060.006,100.006,020.006,060.005,993.240.50%51,644
Mar 17, 20266,110.006,120.006,000.006,030.005,963.57-0.99%76,566
Mar 16, 20266,130.006,160.006,070.006,090.006,022.91-0.65%46,309
Mar 13, 20266,060.006,170.005,960.006,130.006,062.470.49%69,353
Mar 12, 20266,070.006,120.006,050.006,100.006,032.800.66%49,084
Mar 11, 20266,050.006,140.006,010.006,060.005,993.241.00%67,243
Mar 10, 20266,030.006,140.005,970.006,000.005,933.900.50%80,230
Mar 9, 20266,040.006,040.005,870.005,970.005,904.23-3.24%64,768
Mar 6, 20266,100.006,170.006,010.006,170.006,102.030.98%96,802
Mar 5, 20265,950.006,140.005,900.006,110.006,042.697.95%150,436
Mar 4, 20266,150.006,160.005,630.005,660.005,597.64-7.97%287,210
Mar 3, 20266,210.006,340.006,150.006,150.006,082.25-2.38%161,448
Feb 27, 20266,350.006,370.006,190.006,300.006,230.59-0.94%153,899
Feb 26, 20266,590.006,590.006,330.006,360.006,289.93-3.20%189,407
Feb 25, 20266,650.006,660.006,540.006,570.006,497.62-0.90%181,105
Feb 24, 20266,680.006,700.006,590.006,630.006,556.96-0.60%107,563
Feb 23, 20266,700.006,730.006,500.006,670.006,596.520.76%149,271
Feb 20, 20266,590.006,685.006,470.006,620.006,547.071.85%278,258
Feb 19, 20266,200.006,510.006,200.006,500.006,428.395.01%289,889
Feb 13, 20266,170.006,200.006,140.006,190.006,121.810.16%52,890
Feb 12, 20266,170.006,200.006,140.006,180.006,111.920.16%60,308
Feb 11, 20266,200.006,260.006,150.006,170.006,102.03-90,923
Feb 10, 20266,100.006,170.006,100.006,170.006,102.031.15%65,614
Feb 9, 20266,110.006,200.006,070.006,100.006,032.80-69,864
Feb 6, 20266,160.006,160.006,000.006,100.006,032.80-0.97%81,509
Feb 5, 20266,160.006,280.006,130.006,160.006,092.14-124,228
Feb 4, 20266,050.006,160.006,010.006,160.006,092.141.82%123,781
Feb 3, 20266,010.006,050.005,970.006,050.005,983.352.02%80,286
Feb 2, 20266,060.006,060.005,880.005,930.005,864.67-2.31%153,271
Jan 30, 20266,130.006,130.006,030.006,070.006,003.13-0.98%77,156
Jan 29, 20266,110.006,140.005,980.006,130.006,062.470.33%127,822
Jan 28, 20266,140.006,200.006,080.006,110.006,042.69-0.49%88,654
Jan 27, 20266,170.006,190.006,110.006,140.006,072.36-0.32%55,377
Jan 26, 20266,020.006,180.005,950.006,160.006,092.142.50%176,612
Jan 23, 20265,980.006,030.005,920.006,010.005,943.791.35%98,266
Jan 22, 20265,920.006,000.005,900.005,930.005,864.670.34%112,578
Jan 21, 20266,010.006,020.005,560.005,910.005,844.89-1.66%116,690
Jan 20, 20265,960.006,100.005,960.006,010.005,943.791.01%75,661
Jan 19, 20266,020.006,030.005,930.005,950.005,884.45-1.00%67,631
Jan 16, 20266,050.006,050.005,980.006,010.005,943.79-0.50%53,685
Jan 15, 20266,030.006,050.005,945.006,040.005,973.460.50%64,517
Jan 14, 20266,020.006,040.005,950.006,010.005,943.79-0.17%52,772
Jan 13, 20266,050.006,050.005,960.006,020.005,953.68-55,636
Jan 12, 20265,970.006,040.005,960.006,020.005,953.681.01%61,203
Jan 9, 20265,940.006,000.005,910.005,960.005,894.340.34%52,383
Jan 8, 20266,050.006,060.005,930.005,940.005,874.56-1.82%73,720
Jan 7, 20266,170.006,170.006,020.006,050.005,983.35-1.31%88,813
Jan 6, 20266,210.006,210.006,110.006,130.006,062.47-0.97%57,741
Jan 5, 20266,210.006,230.006,130.006,190.006,121.81-0.32%65,900
Jan 2, 20266,250.006,300.006,190.006,210.006,141.58-0.64%73,031
Dec 30, 20256,270.006,290.006,220.006,250.006,181.14-0.64%38,814
Dec 29, 20256,400.006,400.006,270.006,290.006,220.70-1.41%74,222
Dec 26, 20256,430.006,450.006,370.006,380.006,309.71-0.78%43,288
Dec 24, 20256,450.006,460.006,370.006,430.006,359.160.31%48,940
Dec 23, 20256,430.006,490.006,370.006,410.006,339.380.16%78,336
Dec 22, 20256,390.006,430.006,370.006,400.006,329.490.16%49,549
Dec 19, 20256,310.006,400.006,310.006,390.006,319.600.79%53,024
Dec 18, 20256,370.006,370.006,280.006,340.006,270.15-0.63%57,151
Dec 17, 20256,290.006,400.006,290.006,380.006,309.711.11%56,092
Dec 16, 20256,300.006,360.006,260.006,310.006,240.48-0.16%42,610
Dec 15, 20256,370.006,380.006,300.006,320.006,250.37-0.94%29,261
Dec 12, 20256,420.006,420.006,330.006,380.006,309.71-29,050
Dec 11, 20256,330.006,420.006,310.006,380.006,309.710.79%52,781
Dec 10, 20256,280.006,370.006,250.006,330.006,260.260.64%66,880
Dec 9, 20256,280.006,310.006,250.006,290.006,220.700.64%32,775
Dec 8, 20256,220.006,340.006,220.006,250.006,181.140.64%71,964
Dec 5, 20256,240.006,240.006,160.006,210.006,141.58-0.16%31,462
Dec 4, 20256,230.006,260.006,160.006,220.006,151.47-30,490
Dec 3, 20256,200.006,240.006,180.006,220.006,151.470.48%37,195
Dec 2, 20256,160.006,200.006,090.006,190.006,121.810.49%38,537