Dong Wha Pharm Co., Ltd. 000020
KRX · South Korea · Health Technology
KRW 5,120.00-10.00 (-0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,120.00 | -0.19% | KRW 5,150.00 | KRW 5,180.00 | KRW 5,080.00 | 24.68K |
| 2026-10-01 | KRW 5,130.00 | +1.38% | KRW 5,040.00 | KRW 5,140.00 | KRW 5,020.00 | 64.29K |
| 2026-09-30 | KRW 5,060.00 | -0.20% | KRW 5,070.00 | KRW 5,090.00 | KRW 5,000.00 | 26.95K |
| 2026-09-29 | KRW 5,070.00 | -0.78% | KRW 5,100.00 | KRW 5,140.00 | KRW 4,985.00 | 49.86K |
| 2026-09-28 | KRW 5,110.00 | +2.40% | KRW 5,010.00 | KRW 5,130.00 | KRW 4,995.00 | 55.38K |
| 2026-09-23 | KRW 4,990.00 | -0.20% | KRW 5,000.00 | KRW 5,040.00 | KRW 4,985.00 | 31.58K |
| 2026-09-22 | KRW 5,000.00 | -0.20% | KRW 5,010.00 | KRW 5,050.00 | KRW 4,965.00 | 72.44K |
| 2026-09-21 | KRW 5,010.00 | -0.60% | KRW 5,050.00 | KRW 5,060.00 | KRW 4,945.00 | 50.12K |
| 2026-09-18 | KRW 5,040.00 | -0.59% | KRW 5,140.00 | KRW 5,140.00 | KRW 5,030.00 | 51.37K |
| 2026-09-17 | KRW 5,070.00 | -0.59% | KRW 5,100.00 | KRW 5,120.00 | KRW 5,050.00 | 30.42K |
| 2026-09-16 | KRW 5,100.00 | -0.97% | KRW 5,150.00 | KRW 5,150.00 | KRW 5,030.00 | 47.28K |
| 2026-09-15 | KRW 5,150.00 | +0.19% | KRW 5,140.00 | KRW 5,160.00 | KRW 5,070.00 | 53.80K |
| 2026-09-14 | KRW 5,140.00 | -0.58% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,100.00 | 50.27K |
| 2026-09-11 | KRW 5,170.00 | +0.58% | KRW 5,100.00 | KRW 5,200.00 | KRW 5,080.00 | 41.36K |
| 2026-09-10 | KRW 5,140.00 | -1.15% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,110.00 | 27.87K |
| 2026-09-09 | KRW 5,200.00 | -0.38% | KRW 5,200.00 | KRW 5,210.00 | KRW 5,120.00 | 101.98K |
| 2026-09-08 | KRW 5,220.00 | 0.00% | KRW 5,220.00 | KRW 5,260.00 | KRW 5,170.00 | 89.86K |
| 2026-09-07 | KRW 5,220.00 | +0.19% | KRW 5,210.00 | KRW 5,300.00 | KRW 5,150.00 | 60.93K |
| 2026-09-04 | KRW 5,210.00 | +0.19% | KRW 5,210.00 | KRW 5,250.00 | KRW 5,150.00 | 55.50K |
| 2026-09-03 | KRW 5,200.00 | +0.78% | KRW 5,170.00 | KRW 5,270.00 | KRW 5,110.00 | 76.75K |
| 2026-09-02 | KRW 5,160.00 | -1.34% | KRW 5,220.00 | KRW 5,240.00 | KRW 5,150.00 | 55.82K |
| 2026-09-01 | KRW 5,230.00 | +0.97% | KRW 5,180.00 | KRW 5,250.00 | KRW 5,130.00 | 77.17K |
| 2026-08-31 | KRW 5,180.00 | 0.00% | KRW 5,180.00 | KRW 5,200.00 | KRW 5,090.00 | 31.46K |
| 2026-08-28 | KRW 5,180.00 | +1.77% | KRW 5,120.00 | KRW 5,180.00 | KRW 5,070.00 | 67.10K |
| 2026-08-27 | KRW 5,090.00 | -1.74% | KRW 5,180.00 | KRW 5,190.00 | KRW 5,080.00 | 47.32K |
| 2026-08-26 | KRW 5,180.00 | +0.19% | KRW 5,170.00 | KRW 5,300.00 | KRW 5,140.00 | 81.86K |
| 2026-08-25 | KRW 5,170.00 | +0.39% | KRW 5,100.00 | KRW 5,180.00 | KRW 5,010.00 | 78.77K |
| 2026-08-24 | KRW 5,150.00 | +1.18% | KRW 5,120.00 | KRW 5,240.00 | KRW 5,090.00 | 63.00K |
| 2026-08-21 | KRW 5,090.00 | -2.12% | KRW 5,190.00 | KRW 5,290.00 | KRW 5,010.00 | 73.16K |
| 2026-08-20 | KRW 5,200.00 | +2.56% | KRW 5,150.00 | KRW 5,240.00 | KRW 5,090.00 | 85.41K |
| 2026-08-19 | KRW 5,070.00 | -2.31% | KRW 5,150.00 | KRW 5,150.00 | KRW 5,010.00 | 128.67K |
| 2026-08-18 | KRW 5,190.00 | -2.26% | KRW 5,340.00 | KRW 5,380.00 | KRW 5,130.00 | 178.70K |
| 2026-08-14 | KRW 5,310.00 | +3.31% | KRW 5,200.00 | KRW 5,360.00 | KRW 5,150.00 | 171.80K |
| 2026-08-13 | KRW 5,140.00 | -2.84% | KRW 5,310.00 | KRW 5,310.00 | KRW 5,130.00 | 122.65K |
| 2026-08-12 | KRW 5,290.00 | -0.56% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,200.00 | 151.59K |
| 2026-08-11 | KRW 5,320.00 | +1.72% | KRW 5,230.00 | KRW 5,360.00 | KRW 5,180.00 | 153.49K |
| 2026-08-10 | KRW 5,230.00 | +2.75% | KRW 5,120.00 | KRW 5,260.00 | KRW 5,090.00 | 144.46K |
| 2026-08-07 | KRW 5,090.00 | +1.60% | KRW 5,000.00 | KRW 5,090.00 | KRW 4,980.00 | 124.85K |
| 2026-08-06 | KRW 5,010.00 | +1.83% | KRW 4,950.00 | KRW 5,020.00 | KRW 4,900.00 | 151.32K |
| 2026-08-05 | KRW 4,920.00 | +0.10% | KRW 4,925.00 | KRW 4,990.00 | KRW 4,895.00 | 143.04K |
| 2026-08-04 | KRW 4,915.00 | +3.26% | KRW 4,730.00 | KRW 4,925.00 | KRW 4,725.00 | 122.49K |
| 2026-08-03 | KRW 4,760.00 | +1.71% | KRW 4,680.00 | KRW 4,840.00 | KRW 4,640.00 | 145.62K |
| 2026-07-31 | KRW 4,680.00 | +2.07% | KRW 4,625.00 | KRW 4,690.00 | KRW 4,590.00 | 212.65K |
| 2026-07-30 | KRW 4,585.00 | +0.77% | KRW 4,450.00 | KRW 4,790.00 | KRW 4,450.00 | 138.82K |
| 2026-07-29 | KRW 4,550.00 | -4.81% | KRW 4,780.00 | KRW 4,830.00 | KRW 4,475.00 | 280.97K |
| 2026-07-28 | KRW 4,780.00 | -3.04% | KRW 4,915.00 | KRW 4,915.00 | KRW 4,715.00 | 243.96K |
| 2026-07-27 | KRW 4,930.00 | +0.10% | KRW 4,925.00 | KRW 5,000.00 | KRW 4,905.00 | 136.97K |
| 2026-07-24 | KRW 4,925.00 | -1.89% | KRW 5,020.00 | KRW 5,040.00 | KRW 4,900.00 | 182.51K |
| 2026-07-23 | KRW 5,020.00 | +2.24% | KRW 4,920.00 | KRW 5,040.00 | KRW 4,885.00 | 205.46K |
| 2026-07-22 | KRW 4,910.00 | -1.70% | KRW 5,000.00 | KRW 5,090.00 | KRW 4,875.00 | 359.23K |
| 2026-07-21 | KRW 4,995.00 | -1.28% | KRW 5,110.00 | KRW 5,280.00 | KRW 4,795.00 | 684.94K |
| 2026-07-20 | KRW 5,060.00 | -11.85% | KRW 5,700.00 | KRW 6,130.00 | KRW 5,010.00 | 1.45M |
| 2026-07-16 | KRW 5,740.00 | -4.49% | KRW 6,230.00 | KRW 7,560.00 | KRW 5,650.00 | 9.76M |
| 2026-07-15 | KRW 6,010.00 | +17.84% | KRW 5,100.00 | KRW 6,090.00 | KRW 5,100.00 | 1.63M |
| 2026-07-14 | KRW 5,100.00 | +1.39% | KRW 5,030.00 | KRW 5,300.00 | KRW 4,960.00 | 183.84K |
| 2026-07-13 | KRW 5,030.00 | -2.52% | KRW 5,170.00 | KRW 5,340.00 | KRW 4,995.00 | 114.49K |
| 2026-07-10 | KRW 5,160.00 | +3.82% | KRW 4,970.00 | KRW 5,410.00 | KRW 4,970.00 | 167.92K |
| 2026-07-09 | KRW 4,970.00 | -1.00% | KRW 5,060.00 | KRW 5,090.00 | KRW 4,950.00 | 51.10K |
| 2026-07-08 | KRW 5,020.00 | -1.95% | KRW 5,080.00 | KRW 5,170.00 | KRW 4,960.00 | 44.33K |
| 2026-07-07 | KRW 5,120.00 | +0.99% | KRW 5,070.00 | KRW 5,180.00 | KRW 5,020.00 | 42.36K |
| 2026-07-06 | KRW 5,070.00 | 0.00% | KRW 5,070.00 | KRW 5,130.00 | KRW 5,020.00 | 25.62K |
| 2026-07-03 | KRW 5,070.00 | +1.00% | KRW 4,990.00 | KRW 5,160.00 | KRW 4,940.00 | 50.27K |
| 2026-07-02 | KRW 5,020.00 | -0.99% | KRW 5,050.00 | KRW 5,100.00 | KRW 4,960.00 | 32.29K |
| 2026-07-01 | KRW 5,070.00 | +1.20% | KRW 5,010.00 | KRW 5,180.00 | KRW 4,980.00 | 63.07K |
| 2026-06-30 | KRW 5,010.00 | -0.79% | KRW 5,040.00 | KRW 5,100.00 | KRW 4,965.00 | 29.11K |
| 2026-06-29 | KRW 5,050.00 | +6.54% | KRW 4,740.00 | KRW 5,060.00 | KRW 4,740.00 | 87.18K |
| 2026-06-26 | KRW 4,740.00 | -2.67% | KRW 4,870.00 | KRW 4,875.00 | KRW 4,695.00 | 77.58K |
| 2026-06-25 | KRW 4,870.00 | -2.01% | KRW 4,970.00 | KRW 4,995.00 | KRW 4,870.00 | 68.00K |
| 2026-06-24 | KRW 4,970.00 | +3.33% | KRW 4,870.00 | KRW 4,970.00 | KRW 4,790.00 | 56.03K |
| 2026-06-23 | KRW 4,810.00 | -4.37% | KRW 5,010.00 | KRW 5,040.00 | KRW 4,805.00 | 127.89K |
| 2026-06-22 | KRW 5,030.00 | -0.98% | KRW 5,080.00 | KRW 5,110.00 | KRW 4,990.00 | 41.95K |
| 2026-06-19 | KRW 5,080.00 | -2.12% | KRW 5,190.00 | KRW 5,190.00 | KRW 4,980.00 | 133.27K |
| 2026-06-18 | KRW 5,190.00 | -2.63% | KRW 5,330.00 | KRW 5,340.00 | KRW 5,190.00 | 84.95K |
| 2026-06-17 | KRW 5,330.00 | -0.74% | KRW 5,400.00 | KRW 5,410.00 | KRW 5,300.00 | 67.84K |
| 2026-06-16 | KRW 5,370.00 | 0.00% | KRW 5,470.00 | KRW 5,470.00 | KRW 5,340.00 | 38.56K |
| 2026-06-15 | KRW 5,370.00 | +0.75% | KRW 5,340.00 | KRW 5,430.00 | KRW 5,340.00 | 42.10K |
| 2026-06-12 | KRW 5,330.00 | +0.38% | KRW 5,360.00 | KRW 5,470.00 | KRW 5,330.00 | 60.37K |
| 2026-06-11 | KRW 5,310.00 | +1.34% | KRW 5,200.00 | KRW 5,380.00 | KRW 5,150.00 | 60.90K |
| 2026-06-10 | KRW 5,240.00 | -2.24% | KRW 5,300.00 | KRW 5,370.00 | KRW 5,180.00 | 132 |
| 2026-06-09 | KRW 5,360.00 | +2.88% | KRW 5,250.00 | KRW 5,420.00 | KRW 5,200.00 | 76.75K |
| 2026-06-08 | KRW 5,210.00 | -4.75% | KRW 5,420.00 | KRW 5,430.00 | KRW 5,210.00 | 79.58K |
| 2026-06-05 | KRW 5,470.00 | +1.30% | KRW 5,400.00 | KRW 5,600.00 | KRW 5,380.00 | 150.05K |
| 2026-06-04 | KRW 5,400.00 | -1.28% | KRW 5,470.00 | KRW 5,530.00 | KRW 5,390.00 | 127.89K |
| 2026-06-02 | KRW 5,470.00 | -0.73% | KRW 5,520.00 | KRW 5,560.00 | KRW 5,410.00 | 122.98K |
| 2026-06-01 | KRW 5,510.00 | -2.13% | KRW 5,560.00 | KRW 5,660.00 | KRW 5,510.00 | 157.05K |
| 2026-05-29 | KRW 5,630.00 | -2.93% | KRW 5,800.00 | KRW 5,840.00 | KRW 5,610.00 | 116.99K |
| 2026-05-28 | KRW 5,800.00 | -1.02% | KRW 5,910.00 | KRW 5,910.00 | KRW 5,670.00 | 123.25K |
| 2026-05-27 | KRW 5,860.00 | -2.98% | KRW 6,040.00 | KRW 6,050.00 | KRW 5,820.00 | 180.35K |
| 2026-05-26 | KRW 6,040.00 | -3.36% | KRW 6,240.00 | KRW 6,280.00 | KRW 6,040.00 | 201.58K |
| 2026-05-22 | KRW 6,250.00 | +4.52% | KRW 5,980.00 | KRW 6,270.00 | KRW 5,980.00 | 219.64K |