Daewon Pharmaceutical Co., Ltd. (KRX:003220)
South Korea
· Delayed Price · Currency is KRW 10,810
-60 (-0.55%)
Apr 29, 2026, 2:08 PM KST
Daewon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,940.00 | 10,980.00 | 10,870.00 | 10,870.00 | 10,870.00 | -0.55% | 15,216 |
| Apr 27, 2026 | 10,940.00 | 10,990.00 | 10,820.00 | 10,930.00 | 10,930.00 | - | 42,635 |
| Apr 24, 2026 | 10,770.00 | 10,980.00 | 10,330.00 | 10,930.00 | 10,930.00 | 1.96% | 28,360 |
| Apr 23, 2026 | 10,730.00 | 10,770.00 | 10,570.00 | 10,720.00 | 10,720.00 | 0.66% | 28,362 |
| Apr 22, 2026 | 10,720.00 | 10,810.00 | 10,570.00 | 10,650.00 | 10,650.00 | -0.93% | 18,538 |
| Apr 21, 2026 | 10,830.00 | 10,880.00 | 10,670.00 | 10,750.00 | 10,750.00 | 0.28% | 24,001 |
| Apr 20, 2026 | 11,060.00 | 11,060.00 | 10,720.00 | 10,720.00 | 10,720.00 | -3.07% | 29,299 |
| Apr 17, 2026 | 11,020.00 | 11,170.00 | 10,860.00 | 11,060.00 | 11,060.00 | 3.17% | 93,993 |
| Apr 16, 2026 | 10,510.00 | 10,800.00 | 10,510.00 | 10,720.00 | 10,720.00 | 2.68% | 41,427 |
| Apr 15, 2026 | 10,320.00 | 10,470.00 | 10,260.00 | 10,440.00 | 10,440.00 | 1.66% | 31,976 |
| Apr 14, 2026 | 10,300.00 | 10,320.00 | 10,210.00 | 10,270.00 | 10,270.00 | -0.19% | 32,795 |
| Apr 13, 2026 | 10,270.00 | 10,340.00 | 10,110.00 | 10,290.00 | 10,290.00 | -0.10% | 26,788 |
| Apr 10, 2026 | 10,230.00 | 10,310.00 | 10,090.00 | 10,300.00 | 10,300.00 | 0.68% | 40,960 |
| Apr 9, 2026 | 10,280.00 | 10,310.00 | 9,670.00 | 10,230.00 | 10,230.00 | -0.39% | 25,507 |
| Apr 8, 2026 | 10,250.00 | 10,350.00 | 10,190.00 | 10,270.00 | 10,270.00 | 1.08% | 18,994 |
| Apr 7, 2026 | 10,250.00 | 10,280.00 | 10,080.00 | 10,160.00 | 10,160.00 | -0.88% | 22,843 |
| Apr 6, 2026 | 10,210.00 | 10,340.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.10% | 20,316 |
| Apr 3, 2026 | 10,350.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,260.00 | 0.79% | 6,728 |
| Apr 2, 2026 | 10,490.00 | 10,600.00 | 10,110.00 | 10,180.00 | 10,180.00 | -2.86% | 24,504 |
| Apr 1, 2026 | 10,310.00 | 10,500.00 | 10,310.00 | 10,480.00 | 10,480.00 | 2.75% | 37,412 |
| Mar 31, 2026 | 10,370.00 | 10,470.00 | 10,170.00 | 10,200.00 | 10,200.00 | -2.39% | 17,076 |
| Mar 30, 2026 | 10,440.00 | 10,500.00 | 10,120.00 | 10,450.00 | 10,450.00 | -0.67% | 11,071 |
| Mar 27, 2026 | 10,750.00 | 10,750.00 | 10,250.00 | 10,520.00 | 10,520.00 | 0.77% | 28,189 |
| Mar 26, 2026 | 10,460.00 | 10,500.00 | 10,350.00 | 10,440.00 | 10,440.00 | 0.19% | 22,241 |
| Mar 25, 2026 | 10,270.00 | 10,420.00 | 10,220.00 | 10,420.00 | 10,420.00 | 1.46% | 27,571 |
| Mar 24, 2026 | 10,120.00 | 10,300.00 | 10,110.00 | 10,270.00 | 10,270.00 | 2.39% | 23,920 |
| Mar 23, 2026 | 10,380.00 | 10,380.00 | 10,030.00 | 10,030.00 | 10,030.00 | -3.74% | 35,647 |
| Mar 20, 2026 | 10,270.00 | 10,460.00 | 10,270.00 | 10,420.00 | 10,420.00 | 1.56% | 20,732 |
| Mar 19, 2026 | 10,460.00 | 10,480.00 | 10,230.00 | 10,260.00 | 10,260.00 | -1.91% | 32,336 |
| Mar 18, 2026 | 10,670.00 | 10,670.00 | 10,390.00 | 10,460.00 | 10,460.00 | -1.32% | 34,545 |
| Mar 17, 2026 | 10,770.00 | 10,870.00 | 10,560.00 | 10,600.00 | 10,600.00 | -2.21% | 35,201 |
| Mar 16, 2026 | 10,900.00 | 10,910.00 | 10,650.00 | 10,840.00 | 10,840.00 | 2.94% | 45,361 |
| Mar 13, 2026 | 10,370.00 | 10,550.00 | 10,280.00 | 10,530.00 | 10,530.00 | 0.48% | 20,876 |
| Mar 12, 2026 | 10,420.00 | 10,500.00 | 10,360.00 | 10,480.00 | 10,480.00 | 0.58% | 17,617 |
| Mar 11, 2026 | 10,230.00 | 10,600.00 | 10,200.00 | 10,420.00 | 10,420.00 | 1.96% | 42,640 |
| Mar 10, 2026 | 10,360.00 | 10,420.00 | 10,200.00 | 10,220.00 | 10,220.00 | 0.29% | 36,196 |
| 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% | 13,533 |
| 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% | 32,400 |
| 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% | 55,863 |
| 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% | 79,705 |
| 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% | 33,044 |
| Jan 23, 2026 | 11,490.00 | 11,600.00 | 11,370.00 | 11,570.00 | 11,570.00 | 1.40% | 40,924 |
| 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% | 48,217 |
| 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% | 16,527 |
| Jan 8, 2026 | 11,450.00 | 11,450.00 | 11,240.00 | 11,260.00 | 11,260.00 | -1.05% | 39,796 |
| 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% | 47,458 |
| 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% | 39,705 |
| 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 | 11,940.00 | 0.16% | 10,479 |
| Dec 24, 2025 | 12,300.00 | 12,300.00 | 12,170.00 | 12,170.00 | 11,920.41 | -0.41% | 13,366 |
| Dec 23, 2025 | 12,240.00 | 12,400.00 | 12,200.00 | 12,220.00 | 11,969.38 | -0.49% | 14,135 |
| Dec 22, 2025 | 12,330.00 | 12,330.00 | 12,220.00 | 12,280.00 | 12,028.15 | 0.24% | 12,909 |
| Dec 19, 2025 | 12,200.00 | 12,290.00 | 12,150.00 | 12,250.00 | 11,998.77 | 0.33% | 15,922 |
| Dec 18, 2025 | 12,320.00 | 12,320.00 | 12,110.00 | 12,210.00 | 11,959.59 | -1.05% | 26,009 |
| Dec 17, 2025 | 12,360.00 | 12,410.00 | 12,220.00 | 12,340.00 | 12,086.92 | - | 37,409 |
| Dec 16, 2025 | 12,460.00 | 12,470.00 | 12,300.00 | 12,340.00 | 12,086.92 | -0.56% | 30,691 |
| Dec 15, 2025 | 12,420.00 | 12,450.00 | 12,380.00 | 12,410.00 | 12,155.49 | - | 17,828 |
| Dec 12, 2025 | 12,530.00 | 12,590.00 | 12,380.00 | 12,410.00 | 12,155.49 | -0.56% | 26,508 |
| Dec 11, 2025 | 12,590.00 | 12,660.00 | 12,450.00 | 12,480.00 | 12,224.05 | 0.40% | 29,043 |
| Dec 10, 2025 | 12,590.00 | 12,630.00 | 12,400.00 | 12,430.00 | 12,175.08 | -1.35% | 33,132 |
| Dec 9, 2025 | 12,640.00 | 12,750.00 | 12,540.00 | 12,600.00 | 12,341.59 | -0.08% | 27,697 |
| Dec 8, 2025 | 12,690.00 | 12,880.00 | 12,610.00 | 12,610.00 | 12,351.39 | 0.56% | 34,708 |
| Dec 5, 2025 | 12,650.00 | 12,650.00 | 12,440.00 | 12,540.00 | 12,282.82 | 0.32% | 20,385 |
| Dec 4, 2025 | 12,740.00 | 12,740.00 | 12,500.00 | 12,500.00 | 12,243.64 | -1.34% | 17,282 |
| Dec 3, 2025 | 12,700.00 | 12,750.00 | 12,600.00 | 12,670.00 | 12,410.16 | 0.24% | 18,499 |
| Dec 2, 2025 | 12,510.00 | 12,700.00 | 12,500.00 | 12,640.00 | 12,380.77 | 1.04% | 23,542 |
| Dec 1, 2025 | 12,670.00 | 12,710.00 | 12,510.00 | 12,510.00 | 12,253.44 | -1.03% | 24,357 |