Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea
· Delayed Price · Currency is KRW 12,540
+40 (0.32%)
At close: Dec 5, 2025
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,650.00 | 12,650.00 | 12,440.00 | 12,540.00 | 12,540.00 | 0.32% | 20,385 |
| Dec 4, 2025 | 12,740.00 | 12,740.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.34% | 17,282 |
| Dec 3, 2025 | 12,700.00 | 12,750.00 | 12,600.00 | 12,670.00 | 12,670.00 | 0.24% | 18,499 |
| Dec 2, 2025 | 12,510.00 | 12,700.00 | 12,500.00 | 12,640.00 | 12,640.00 | 1.04% | 23,542 |
| Dec 1, 2025 | 12,670.00 | 12,710.00 | 12,510.00 | 12,510.00 | 12,510.00 | -1.03% | 24,356 |
| Nov 28, 2025 | 12,470.00 | 12,645.00 | 12,380.00 | 12,640.00 | 12,640.00 | 2.43% | 32,138 |
| Nov 27, 2025 | 12,560.00 | 12,560.00 | 12,300.00 | 12,340.00 | 12,340.00 | -1.28% | 23,017 |
| Nov 26, 2025 | 12,280.00 | 12,540.00 | 12,250.00 | 12,500.00 | 12,500.00 | 1.96% | 44,406 |
| Nov 25, 2025 | 12,520.00 | 12,590.00 | 12,250.00 | 12,260.00 | 12,260.00 | -2.39% | 72,966 |
| Nov 24, 2025 | 12,630.00 | 12,640.00 | 12,470.00 | 12,560.00 | 12,560.00 | -0.55% | 43,521 |
| Nov 21, 2025 | 12,810.00 | 12,810.00 | 12,550.00 | 12,630.00 | 12,630.00 | -1.86% | 50,355 |
| Nov 20, 2025 | 12,810.00 | 12,910.00 | 12,800.00 | 12,870.00 | 12,870.00 | 0.08% | 23,545 |
| Nov 19, 2025 | 12,970.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,860.00 | -1.08% | 61,652 |
| Nov 18, 2025 | 13,140.00 | 13,170.00 | 12,960.00 | 13,000.00 | 13,000.00 | -1.74% | 45,992 |
| Nov 17, 2025 | 13,370.00 | 13,370.00 | 13,200.00 | 13,230.00 | 13,230.00 | -1.64% | 32,478 |
| Nov 14, 2025 | 13,290.00 | 13,570.00 | 13,190.00 | 13,450.00 | 13,450.00 | 1.05% | 124,103 |
| Nov 13, 2025 | 13,180.00 | 13,340.00 | 13,160.00 | 13,310.00 | 13,310.00 | 0.83% | 81,457 |
| Nov 12, 2025 | 13,160.00 | 13,230.00 | 13,110.00 | 13,200.00 | 13,200.00 | 1.15% | 48,187 |
| Nov 11, 2025 | 13,150.00 | 13,200.00 | 13,030.00 | 13,050.00 | 13,050.00 | -0.76% | 27,892 |
| Nov 10, 2025 | 13,060.00 | 13,190.00 | 13,050.00 | 13,150.00 | 13,150.00 | 1.54% | 45,712 |
| Nov 7, 2025 | 13,120.00 | 13,120.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.15% | 36,425 |
| Nov 6, 2025 | 13,070.00 | 13,150.00 | 13,010.00 | 13,100.00 | 13,100.00 | 0.31% | 27,513 |
| Nov 5, 2025 | 13,200.00 | 13,200.00 | 12,930.00 | 13,060.00 | 13,060.00 | 0.08% | 63,348 |
| Nov 4, 2025 | 13,000.00 | 13,130.00 | 12,980.00 | 13,050.00 | 13,050.00 | 0.46% | 26,635 |
| Nov 3, 2025 | 13,030.00 | 13,080.00 | 12,950.00 | 12,990.00 | 12,990.00 | -0.15% | 49,878 |
| Oct 31, 2025 | 12,990.00 | 13,060.00 | 12,980.00 | 13,010.00 | 13,010.00 | -0.38% | 19,936 |
| Oct 30, 2025 | 13,090.00 | 13,100.00 | 13,000.00 | 13,060.00 | 13,060.00 | -0.68% | 30,330 |
| Oct 29, 2025 | 13,160.00 | 13,210.00 | 13,090.00 | 13,150.00 | 13,150.00 | -0.08% | 41,806 |
| Oct 28, 2025 | 13,100.00 | 13,490.00 | 13,090.00 | 13,160.00 | 13,160.00 | 0.53% | 37,716 |
| Oct 27, 2025 | 13,040.00 | 13,140.00 | 13,020.00 | 13,090.00 | 13,090.00 | 0.38% | 35,602 |
| Oct 24, 2025 | 13,060.00 | 13,110.00 | 12,970.00 | 13,040.00 | 13,040.00 | -0.08% | 40,791 |
| Oct 23, 2025 | 13,070.00 | 13,130.00 | 13,010.00 | 13,050.00 | 13,050.00 | - | 33,072 |
| Oct 22, 2025 | 13,100.00 | 13,110.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.23% | 26,092 |
| Oct 21, 2025 | 13,090.00 | 13,130.00 | 13,070.00 | 13,080.00 | 13,080.00 | - | 26,145 |
| Oct 20, 2025 | 13,180.00 | 13,180.00 | 12,950.00 | 13,080.00 | 13,080.00 | -0.38% | 27,395 |
| Oct 17, 2025 | 13,200.00 | 13,240.00 | 13,080.00 | 13,130.00 | 13,130.00 | -1.20% | 34,745 |
| Oct 16, 2025 | 13,530.00 | 13,610.00 | 13,200.00 | 13,290.00 | 13,290.00 | 2.39% | 128,307 |
| Oct 15, 2025 | 13,250.00 | 13,290.00 | 12,980.00 | 12,980.00 | 12,980.00 | - | 66,956 |
| Oct 14, 2025 | 13,000.00 | 13,060.00 | 12,880.00 | 12,980.00 | 12,980.00 | -0.15% | 29,742 |
| Oct 13, 2025 | 12,820.00 | 13,000.00 | 12,810.00 | 13,000.00 | 13,000.00 | -0.08% | 22,093 |
| Oct 10, 2025 | 13,130.00 | 13,160.00 | 12,960.00 | 13,010.00 | 13,010.00 | -0.61% | 44,576 |
| Oct 2, 2025 | 13,090.00 | 13,130.00 | 13,040.00 | 13,090.00 | 13,090.00 | -0.15% | 18,996 |
| Oct 1, 2025 | 13,190.00 | 13,250.00 | 13,050.00 | 13,110.00 | 13,110.00 | -0.08% | 16,996 |
| Sep 30, 2025 | 13,200.00 | 13,200.00 | 13,070.00 | 13,120.00 | 13,120.00 | -0.61% | 15,590 |
| Sep 29, 2025 | 13,160.00 | 13,230.00 | 13,080.00 | 13,200.00 | 13,200.00 | 1.38% | 21,778 |
| Sep 26, 2025 | 13,110.00 | 13,110.00 | 12,980.00 | 13,020.00 | 13,020.00 | -0.84% | 25,860 |
| Sep 25, 2025 | 13,170.00 | 13,170.00 | 13,070.00 | 13,130.00 | 13,130.00 | 0.23% | 16,539 |
| Sep 24, 2025 | 13,240.00 | 13,250.00 | 13,030.00 | 13,100.00 | 13,100.00 | -1.13% | 37,245 |
| Sep 23, 2025 | 13,270.00 | 13,280.00 | 13,150.00 | 13,250.00 | 13,250.00 | - | 35,938 |
| Sep 22, 2025 | 13,330.00 | 13,330.00 | 13,120.00 | 13,250.00 | 13,250.00 | -0.30% | 26,210 |
| Sep 19, 2025 | 13,300.00 | 13,330.00 | 13,150.00 | 13,290.00 | 13,290.00 | - | 31,714 |
| Sep 18, 2025 | 13,290.00 | 13,330.00 | 13,200.00 | 13,290.00 | 13,290.00 | 0.38% | 22,622 |
| Sep 17, 2025 | 13,090.00 | 13,290.00 | 13,010.00 | 13,240.00 | 13,240.00 | 1.46% | 37,623 |
| Sep 16, 2025 | 13,130.00 | 13,220.00 | 13,010.00 | 13,050.00 | 13,050.00 | -0.76% | 37,478 |
| Sep 15, 2025 | 13,090.00 | 13,150.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.54% | 11,148 |
| Sep 12, 2025 | 13,010.00 | 13,080.00 | 13,000.00 | 13,080.00 | 13,080.00 | 0.54% | 27,169 |
| Sep 11, 2025 | 13,040.00 | 13,080.00 | 13,000.00 | 13,010.00 | 13,010.00 | -0.31% | 7,856 |
| Sep 10, 2025 | 13,030.00 | 13,050.00 | 12,990.00 | 13,050.00 | 13,050.00 | 0.23% | 18,145 |
| Sep 9, 2025 | 13,040.00 | 13,040.00 | 12,970.00 | 13,020.00 | 13,020.00 | -0.15% | 12,803 |
| Sep 8, 2025 | 12,930.00 | 13,040.00 | 12,930.00 | 13,040.00 | 13,040.00 | 0.69% | 22,650 |
| Sep 5, 2025 | 12,950.00 | 13,020.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.15% | 14,273 |
| Sep 4, 2025 | 13,050.00 | 13,050.00 | 12,950.00 | 12,970.00 | 12,970.00 | -0.23% | 22,344 |
| Sep 3, 2025 | 13,090.00 | 13,090.00 | 12,920.00 | 13,000.00 | 13,000.00 | - | 18,332 |
| Sep 2, 2025 | 13,090.00 | 13,090.00 | 12,970.00 | 13,000.00 | 13,000.00 | - | 10,336 |
| Sep 1, 2025 | 13,200.00 | 13,200.00 | 12,990.00 | 13,000.00 | 13,000.00 | -0.76% | 9,094 |
| Aug 29, 2025 | 13,210.00 | 13,210.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.15% | 9,283 |
| Aug 28, 2025 | 13,150.00 | 13,150.00 | 13,100.00 | 13,120.00 | 13,120.00 | -0.08% | 3,847 |
| Aug 27, 2025 | 13,140.00 | 13,140.00 | 13,030.00 | 13,130.00 | 13,130.00 | 0.46% | 13,816 |
| Aug 26, 2025 | 13,020.00 | 13,090.00 | 13,000.00 | 13,070.00 | 13,070.00 | 0.08% | 10,765 |
| Aug 25, 2025 | 13,020.00 | 13,140.00 | 12,990.00 | 13,060.00 | 13,060.00 | 0.23% | 26,668 |
| Aug 22, 2025 | 12,980.00 | 13,120.00 | 12,950.00 | 13,030.00 | 13,030.00 | 0.31% | 6,152 |
| Aug 21, 2025 | 13,190.00 | 13,190.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0.15% | 13,660 |
| Aug 20, 2025 | 12,950.00 | 13,020.00 | 12,900.00 | 12,970.00 | 12,970.00 | -0.92% | 20,321 |
| Aug 19, 2025 | 13,280.00 | 13,280.00 | 13,080.00 | 13,090.00 | 13,090.00 | -0.68% | 23,798 |
| Aug 18, 2025 | 13,260.00 | 13,300.00 | 13,120.00 | 13,180.00 | 13,180.00 | -0.98% | 29,240 |
| Aug 14, 2025 | 13,260.00 | 13,330.00 | 13,190.00 | 13,310.00 | 13,310.00 | 0.30% | 27,569 |
| Aug 13, 2025 | 13,120.00 | 13,320.00 | 13,120.00 | 13,270.00 | 13,270.00 | 1.07% | 24,239 |
| Aug 12, 2025 | 13,140.00 | 13,250.00 | 13,090.00 | 13,130.00 | 13,130.00 | 0.61% | 32,979 |
| Aug 11, 2025 | 13,130.00 | 13,140.00 | 13,020.00 | 13,050.00 | 13,050.00 | -0.38% | 14,892 |
| Aug 8, 2025 | 13,150.00 | 13,170.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.23% | 13,564 |
| Aug 7, 2025 | 13,160.00 | 13,160.00 | 13,050.00 | 13,130.00 | 13,130.00 | 0.23% | 15,500 |
| Aug 6, 2025 | 13,040.00 | 13,130.00 | 13,020.00 | 13,100.00 | 13,100.00 | 0.38% | 10,849 |
| Aug 5, 2025 | 13,060.00 | 13,170.00 | 13,020.00 | 13,050.00 | 13,050.00 | -0.15% | 20,334 |
| Aug 4, 2025 | 13,100.00 | 13,100.00 | 12,930.00 | 13,070.00 | 13,070.00 | 0.54% | 10,555 |
| Aug 1, 2025 | 13,250.00 | 13,250.00 | 12,990.00 | 13,000.00 | 13,000.00 | -1.74% | 59,453 |
| Jul 31, 2025 | 13,280.00 | 13,280.00 | 13,130.00 | 13,230.00 | 13,230.00 | - | 34,311 |
| Jul 30, 2025 | 13,190.00 | 13,230.00 | 13,150.00 | 13,230.00 | 13,230.00 | 0.38% | 19,042 |
| Jul 29, 2025 | 13,130.00 | 13,220.00 | 13,110.00 | 13,180.00 | 13,180.00 | 0.23% | 15,221 |
| Jul 28, 2025 | 13,240.00 | 13,290.00 | 13,120.00 | 13,150.00 | 13,150.00 | -0.68% | 30,976 |
| Jul 25, 2025 | 13,330.00 | 13,330.00 | 13,220.00 | 13,240.00 | 13,240.00 | - | 17,283 |
| Jul 24, 2025 | 13,340.00 | 13,340.00 | 13,240.00 | 13,240.00 | 13,240.00 | -0.38% | 36,412 |
| Jul 23, 2025 | 13,300.00 | 13,340.00 | 13,240.00 | 13,290.00 | 13,290.00 | -0.08% | 30,783 |
| Jul 22, 2025 | 13,500.00 | 13,500.00 | 13,270.00 | 13,300.00 | 13,300.00 | -0.89% | 45,244 |
| Jul 21, 2025 | 13,390.00 | 13,480.00 | 13,370.00 | 13,420.00 | 13,420.00 | -0.22% | 41,630 |
| Jul 18, 2025 | 13,570.00 | 13,570.00 | 13,410.00 | 13,450.00 | 13,450.00 | -1.10% | 38,320 |
| Jul 17, 2025 | 13,430.00 | 13,620.00 | 13,320.00 | 13,600.00 | 13,600.00 | 1.72% | 74,773 |
| Jul 16, 2025 | 13,400.00 | 13,400.00 | 13,320.00 | 13,370.00 | 13,370.00 | -0.22% | 18,421 |
| Jul 15, 2025 | 13,330.00 | 13,410.00 | 13,330.00 | 13,400.00 | 13,400.00 | -0.07% | 13,029 |
| Jul 14, 2025 | 13,370.00 | 13,420.00 | 13,330.00 | 13,410.00 | 13,410.00 | 0.30% | 20,453 |
| Jul 11, 2025 | 13,330.00 | 13,420.00 | 13,310.00 | 13,370.00 | 13,370.00 | 0.30% | 17,457 |