Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea
· Delayed Price · Currency is KRW 10,190
-510 (-4.77%)
Mar 9, 2026, 3:30 PM KST
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,290.00 | 10,670.00 | 10,110.00 | 10,190.00 | 10,190.00 | -4.77% | 79,041 |
| Mar 6, 2026 | 10,670.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.47% | 13,514 |
| Mar 5, 2026 | 10,420.00 | 10,850.00 | 10,420.00 | 10,750.00 | 10,750.00 | 4.98% | 48,818 |
| Mar 4, 2026 | 11,000.00 | 11,040.00 | 10,200.00 | 10,240.00 | 10,240.00 | -7.83% | 111,789 |
| Mar 3, 2026 | 11,340.00 | 11,400.00 | 11,090.00 | 11,110.00 | 11,110.00 | -2.80% | 56,951 |
| Feb 27, 2026 | 11,600.00 | 11,610.00 | 11,360.00 | 11,430.00 | 11,430.00 | -0.95% | 32,816 |
| Feb 26, 2026 | 11,810.00 | 11,880.00 | 11,530.00 | 11,540.00 | 11,540.00 | -2.29% | 57,384 |
| Feb 25, 2026 | 11,880.00 | 11,910.00 | 11,710.00 | 11,810.00 | 11,810.00 | -0.84% | 39,308 |
| Feb 24, 2026 | 11,910.00 | 11,990.00 | 11,850.00 | 11,910.00 | 11,910.00 | -0.25% | 32,399 |
| Feb 23, 2026 | 11,880.00 | 11,990.00 | 11,870.00 | 11,940.00 | 11,940.00 | 0.67% | 42,122 |
| Feb 20, 2026 | 11,780.00 | 11,890.00 | 11,780.00 | 11,860.00 | 11,860.00 | 0.08% | 22,766 |
| Feb 19, 2026 | 11,700.00 | 11,860.00 | 11,690.00 | 11,850.00 | 11,850.00 | 1.11% | 45,109 |
| Feb 13, 2026 | 11,760.00 | 11,760.00 | 11,640.00 | 11,720.00 | 11,720.00 | -0.42% | 25,316 |
| Feb 12, 2026 | 11,730.00 | 11,770.00 | 11,570.00 | 11,770.00 | 11,770.00 | 0.17% | 24,630 |
| Feb 11, 2026 | 11,800.00 | 11,800.00 | 11,660.00 | 11,750.00 | 11,750.00 | - | 36,477 |
| Feb 10, 2026 | 11,560.00 | 11,790.00 | 11,520.00 | 11,750.00 | 11,750.00 | 1.47% | 54,549 |
| Feb 9, 2026 | 11,440.00 | 11,600.00 | 11,410.00 | 11,580.00 | 11,580.00 | 1.67% | 33,680 |
| Feb 6, 2026 | 11,400.00 | 11,400.00 | 11,130.00 | 11,390.00 | 11,390.00 | -0.35% | 43,704 |
| Feb 5, 2026 | 11,460.00 | 11,520.00 | 11,320.00 | 11,430.00 | 11,430.00 | -0.17% | 46,821 |
| Feb 4, 2026 | 11,340.00 | 11,490.00 | 11,330.00 | 11,450.00 | 11,450.00 | - | 47,316 |
| Feb 3, 2026 | 11,300.00 | 11,450.00 | 11,270.00 | 11,450.00 | 11,450.00 | 1.87% | 55,862 |
| Feb 2, 2026 | 11,530.00 | 11,530.00 | 11,190.00 | 11,240.00 | 11,240.00 | -2.85% | 71,447 |
| Jan 30, 2026 | 11,620.00 | 11,620.00 | 11,380.00 | 11,570.00 | 11,570.00 | -0.26% | 70,398 |
| Jan 29, 2026 | 11,530.00 | 11,620.00 | 11,340.00 | 11,600.00 | 11,600.00 | -0.09% | 54,347 |
| Jan 28, 2026 | 11,670.00 | 11,780.00 | 11,480.00 | 11,610.00 | 11,610.00 | -0.51% | 79,685 |
| Jan 27, 2026 | 11,740.00 | 11,800.00 | 11,560.00 | 11,670.00 | 11,670.00 | -0.60% | 21,966 |
| Jan 26, 2026 | 11,650.00 | 11,850.00 | 11,590.00 | 11,740.00 | 11,740.00 | 1.47% | 33,043 |
| Jan 23, 2026 | 11,490.00 | 11,600.00 | 11,370.00 | 11,570.00 | 11,570.00 | 1.40% | 40,908 |
| Jan 22, 2026 | 11,310.00 | 11,480.00 | 11,300.00 | 11,410.00 | 11,410.00 | 1.06% | 35,278 |
| Jan 21, 2026 | 11,530.00 | 11,530.00 | 11,260.00 | 11,290.00 | 11,290.00 | -2.08% | 34,149 |
| Jan 20, 2026 | 11,240.00 | 11,680.00 | 11,230.00 | 11,530.00 | 11,530.00 | 2.22% | 48,197 |
| Jan 19, 2026 | 11,370.00 | 11,370.00 | 11,220.00 | 11,280.00 | 11,280.00 | -0.44% | 30,953 |
| Jan 16, 2026 | 11,440.00 | 11,500.00 | 11,290.00 | 11,330.00 | 11,330.00 | -0.26% | 34,663 |
| Jan 15, 2026 | 11,450.00 | 11,450.00 | 11,240.00 | 11,360.00 | 11,360.00 | -0.96% | 34,009 |
| Jan 14, 2026 | 11,570.00 | 11,570.00 | 11,370.00 | 11,470.00 | 11,470.00 | -0.26% | 25,032 |
| Jan 13, 2026 | 11,510.00 | 11,680.00 | 11,430.00 | 11,500.00 | 11,500.00 | -0.17% | 31,915 |
| Jan 12, 2026 | 11,390.00 | 11,700.00 | 11,360.00 | 11,520.00 | 11,520.00 | 1.77% | 31,312 |
| Jan 9, 2026 | 11,360.00 | 11,400.00 | 11,260.00 | 11,320.00 | 11,320.00 | 0.53% | 16,526 |
| Jan 8, 2026 | 11,450.00 | 11,450.00 | 11,240.00 | 11,260.00 | 11,260.00 | -1.05% | 37,638 |
| Jan 7, 2026 | 11,730.00 | 11,740.00 | 11,360.00 | 11,380.00 | 11,380.00 | -2.74% | 80,124 |
| Jan 6, 2026 | 11,980.00 | 11,980.00 | 11,690.00 | 11,700.00 | 11,700.00 | -1.60% | 47,337 |
| Jan 5, 2026 | 12,000.00 | 12,020.00 | 11,500.00 | 11,890.00 | 11,890.00 | -0.92% | 31,335 |
| Jan 2, 2026 | 11,910.00 | 12,110.00 | 11,500.00 | 12,000.00 | 12,000.00 | 0.42% | 29,975 |
| Dec 30, 2025 | 12,170.00 | 12,170.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.24% | 39,618 |
| Dec 29, 2025 | 12,080.00 | 12,160.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.74% | 25,514 |
| Dec 26, 2025 | 12,140.00 | 12,250.00 | 12,140.00 | 12,190.00 | 12,190.00 | 0.16% | 10,478 |
| Dec 24, 2025 | 12,300.00 | 12,300.00 | 12,170.00 | 12,170.00 | 12,170.00 | -0.41% | 13,366 |
| Dec 23, 2025 | 12,240.00 | 12,400.00 | 12,200.00 | 12,220.00 | 12,220.00 | -0.49% | 14,135 |
| Dec 22, 2025 | 12,330.00 | 12,330.00 | 12,220.00 | 12,280.00 | 12,280.00 | 0.24% | 12,909 |
| Dec 19, 2025 | 12,200.00 | 12,290.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.33% | 15,922 |
| Dec 18, 2025 | 12,320.00 | 12,320.00 | 12,110.00 | 12,210.00 | 12,210.00 | -1.05% | 26,009 |
| Dec 17, 2025 | 12,360.00 | 12,410.00 | 12,220.00 | 12,340.00 | 12,340.00 | - | 37,409 |
| Dec 16, 2025 | 12,460.00 | 12,470.00 | 12,300.00 | 12,340.00 | 12,340.00 | -0.56% | 30,691 |
| Dec 15, 2025 | 12,420.00 | 12,450.00 | 12,380.00 | 12,410.00 | 12,410.00 | - | 17,828 |
| Dec 12, 2025 | 12,530.00 | 12,590.00 | 12,380.00 | 12,410.00 | 12,410.00 | -0.56% | 26,504 |
| Dec 11, 2025 | 12,590.00 | 12,660.00 | 12,450.00 | 12,480.00 | 12,480.00 | 0.40% | 29,043 |
| Dec 10, 2025 | 12,590.00 | 12,630.00 | 12,400.00 | 12,430.00 | 12,430.00 | -1.35% | 33,132 |
| Dec 9, 2025 | 12,640.00 | 12,750.00 | 12,540.00 | 12,600.00 | 12,600.00 | -0.08% | 27,697 |
| Dec 8, 2025 | 12,690.00 | 12,880.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.56% | 34,708 |
| 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 |