Daewon Pharmaceutical Co., Ltd 003220
KRX · South Korea · Health Technology
KRW 7,890.000.00 (0.00%)
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 7,890.00 | 0.00% | KRW 7,840.00 | KRW 7,900.00 | KRW 7,820.00 | 7.01K |
| 2026-10-01 | KRW 7,890.00 | +2.33% | KRW 7,710.00 | KRW 7,890.00 | KRW 7,690.00 | 22.65K |
| 2026-09-30 | KRW 7,710.00 | -0.64% | KRW 7,750.00 | KRW 7,780.00 | KRW 7,630.00 | 17.88K |
| 2026-09-29 | KRW 7,760.00 | -1.65% | KRW 7,920.00 | KRW 7,920.00 | KRW 7,710.00 |
| 34.91K |
| 2026-09-28 | KRW 7,890.00 | +0.51% | KRW 7,840.00 | KRW 7,950.00 | KRW 7,840.00 | 24.26K |
| 2026-09-23 | KRW 7,850.00 | +0.51% | KRW 7,820.00 | KRW 7,890.00 | KRW 7,790.00 | 13.78K |
| 2026-09-22 | KRW 7,810.00 | -0.76% | KRW 7,860.00 | KRW 7,980.00 | KRW 7,760.00 | 32.15K |
| 2026-09-21 | KRW 7,870.00 | +0.25% | KRW 7,860.00 | KRW 7,900.00 | KRW 7,770.00 | 21.56K |
| 2026-09-18 | KRW 7,850.00 | -0.13% | KRW 7,990.00 | KRW 8,000.00 | KRW 7,830.00 | 14.08K |
| 2026-09-17 | KRW 7,860.00 | -0.63% | KRW 7,910.00 | KRW 7,960.00 | KRW 7,850.00 | 29.33K |
| 2026-09-16 | KRW 7,910.00 | -1.13% | KRW 8,010.00 | KRW 8,010.00 | KRW 7,900.00 | 16.18K |
| 2026-09-15 | KRW 8,000.00 | -0.25% | KRW 8,000.00 | KRW 8,090.00 | KRW 7,950.00 | 10.63K |
| 2026-09-14 | KRW 8,020.00 | +0.63% | KRW 7,980.00 | KRW 8,060.00 | KRW 7,890.00 | 30.17K |
| 2026-09-11 | KRW 7,970.00 | 0.00% | KRW 7,890.00 | KRW 8,030.00 | KRW 7,890.00 | 15.40K |
| 2026-09-10 | KRW 7,970.00 | -0.38% | KRW 7,960.00 | KRW 8,030.00 | KRW 7,900.00 | 42.69K |
| 2026-09-09 | KRW 8,000.00 | +0.13% | KRW 7,990.00 | KRW 8,050.00 | KRW 7,920.00 | 20.75K |
| 2026-09-08 | KRW 7,990.00 | -0.13% | KRW 8,000.00 | KRW 8,080.00 | KRW 7,960.00 | 19.78K |
| 2026-09-07 | KRW 8,000.00 | -0.87% | KRW 8,010.00 | KRW 8,100.00 | KRW 7,970.00 | 37.02K |
| 2026-09-04 | KRW 8,070.00 | +1.00% | KRW 8,040.00 | KRW 8,100.00 | KRW 7,920.00 | 38.81K |
| 2026-09-03 | KRW 7,990.00 | -1.36% | KRW 8,030.00 | KRW 8,320.00 | KRW 7,910.00 | 60.87K |
| 2026-09-02 | KRW 8,100.00 | +1.63% | KRW 8,950.00 | KRW 8,960.00 | KRW 8,040.00 | 371.68K |
| 2026-09-01 | KRW 7,970.00 | +0.50% | KRW 7,950.00 | KRW 8,040.00 | KRW 7,880.00 | 18.28K |
| 2026-08-31 | KRW 7,930.00 | +0.63% | KRW 7,850.00 | KRW 8,150.00 | KRW 7,710.00 | 24.29K |
| 2026-08-28 | KRW 7,880.00 | +1.55% | KRW 7,850.00 | KRW 7,890.00 | KRW 7,660.00 | 28.69K |
| 2026-08-27 | KRW 7,760.00 | -1.52% | KRW 7,810.00 | KRW 7,910.00 | KRW 7,700.00 | 28.83K |
| 2026-08-26 | KRW 7,880.00 | +0.77% | KRW 7,850.00 | KRW 7,890.00 | KRW 7,760.00 | 16.20K |
| 2026-08-25 | KRW 7,820.00 | +0.13% | KRW 7,810.00 | KRW 7,870.00 | KRW 7,680.00 | 16.18K |
| 2026-08-24 | KRW 7,810.00 | +1.30% | KRW 7,710.00 | KRW 7,940.00 | KRW 7,690.00 | 40.05K |
| 2026-08-21 | KRW 7,710.00 | -1.28% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,570.00 | 20.37K |
| 2026-08-20 | KRW 7,810.00 | +0.64% | KRW 7,820.00 | KRW 7,880.00 | KRW 7,620.00 | 23.59K |
| 2026-08-19 | KRW 7,760.00 | 0.00% | KRW 7,760.00 | KRW 7,760.00 | KRW 7,520.00 | 18.97K |
| 2026-08-18 | KRW 7,760.00 | -2.51% | KRW 7,960.00 | KRW 8,010.00 | KRW 7,680.00 | 27.47K |
| 2026-08-14 | KRW 7,960.00 | -0.25% | KRW 8,030.00 | KRW 8,040.00 | KRW 7,850.00 | 29.64K |
| 2026-08-13 | KRW 7,980.00 | -2.56% | KRW 8,280.00 | KRW 8,280.00 | KRW 7,900.00 | 50.23K |
| 2026-08-12 | KRW 8,190.00 | -0.73% | KRW 8,320.00 | KRW 8,320.00 | KRW 8,120.00 | 17.66K |
| 2026-08-11 | KRW 8,250.00 | +1.35% | KRW 8,210.00 | KRW 8,390.00 | KRW 8,120.00 | 56.76K |
| 2026-08-10 | KRW 8,140.00 | -0.25% | KRW 8,140.00 | KRW 8,220.00 | KRW 7,980.00 | 27.11K |
| 2026-08-07 | KRW 8,160.00 | +4.75% | KRW 7,870.00 | KRW 8,160.00 | KRW 7,830.00 | 35.00K |
| 2026-08-06 | KRW 7,790.00 | +0.39% | KRW 7,760.00 | KRW 7,880.00 | KRW 7,690.00 | 23.32K |
| 2026-08-05 | KRW 7,760.00 | +0.91% | KRW 7,750.00 | KRW 7,860.00 | KRW 7,680.00 | 23.39K |
| 2026-08-04 | KRW 7,690.00 | +2.81% | KRW 7,480.00 | KRW 7,720.00 | KRW 7,480.00 | 26.76K |
| 2026-08-03 | KRW 7,480.00 | +1.22% | KRW 7,490.00 | KRW 7,680.00 | KRW 7,330.00 | 27.81K |
| 2026-07-31 | KRW 7,390.00 | +0.41% | KRW 7,420.00 | KRW 7,520.00 | KRW 7,300.00 | 28.37K |
| 2026-07-30 | KRW 7,360.00 | +1.66% | KRW 7,200.00 | KRW 7,470.00 | KRW 7,130.00 | 23.82K |
| 2026-07-29 | KRW 7,240.00 | -3.47% | KRW 7,720.00 | KRW 7,720.00 | KRW 7,060.00 | 60.99K |
| 2026-07-28 | KRW 7,500.00 | -3.23% | KRW 7,730.00 | KRW 7,730.00 | KRW 7,410.00 | 25.15K |
| 2026-07-27 | KRW 7,750.00 | +1.04% | KRW 7,810.00 | KRW 7,890.00 | KRW 7,620.00 | 19.09K |
| 2026-07-24 | KRW 7,670.00 | -0.65% | KRW 7,770.00 | KRW 7,980.00 | KRW 7,660.00 | 32.63K |
| 2026-07-23 | KRW 7,720.00 | +1.98% | KRW 7,670.00 | KRW 7,750.00 | KRW 7,500.00 | 24.94K |
| 2026-07-22 | KRW 7,570.00 | -1.94% | KRW 7,680.00 | KRW 7,790.00 | KRW 7,520.00 | 42.11K |
| 2026-07-21 | KRW 7,720.00 | -0.26% | KRW 7,680.00 | KRW 7,760.00 | KRW 7,600.00 | 19.87K |
| 2026-07-20 | KRW 7,740.00 | -2.76% | KRW 7,910.00 | KRW 7,910.00 | KRW 7,680.00 | 25.76K |
| 2026-07-16 | KRW 7,960.00 | +1.53% | KRW 7,850.00 | KRW 8,030.00 | KRW 7,730.00 | 50.38K |
| 2026-07-15 | KRW 7,840.00 | +3.70% | KRW 7,670.00 | KRW 7,850.00 | KRW 7,620.00 | 32.22K |
| 2026-07-14 | KRW 7,560.00 | -2.95% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,560.00 | 72.60K |
| 2026-07-13 | KRW 7,790.00 | -2.63% | KRW 8,110.00 | KRW 8,180.00 | KRW 7,750.00 | 43.08K |
| 2026-07-10 | KRW 8,000.00 | +0.50% | KRW 7,900.00 | KRW 8,130.00 | KRW 7,710.00 | 48.06K |
| 2026-07-09 | KRW 7,960.00 | -2.09% | KRW 8,060.00 | KRW 8,210.00 | KRW 7,820.00 | 42.83K |
| 2026-07-08 | KRW 8,130.00 | +2.01% | KRW 7,980.00 | KRW 8,240.00 | KRW 7,900.00 | 79.92K |
| 2026-07-07 | KRW 7,970.00 | 0.00% | KRW 7,910.00 | KRW 8,150.00 | KRW 7,850.00 | 54.67K |
| 2026-07-06 | KRW 7,970.00 | -0.87% | KRW 8,050.00 | KRW 8,160.00 | KRW 7,830.00 | 23.75K |
| 2026-07-03 | KRW 8,040.00 | +2.68% | KRW 7,830.00 | KRW 8,070.00 | KRW 7,750.00 | 38.26K |
| 2026-07-02 | KRW 7,830.00 | -2.13% | KRW 7,990.00 | KRW 8,120.00 | KRW 7,700.00 | 40.51K |
| 2026-07-01 | KRW 8,000.00 | +1.91% | KRW 7,910.00 | KRW 8,130.00 | KRW 7,790.00 | 53.68K |
| 2026-06-30 | KRW 7,850.00 | -2.73% | KRW 7,950.00 | KRW 8,140.00 | KRW 7,570.00 | 56.43K |
| 2026-06-29 | KRW 8,070.00 | +10.55% | KRW 7,230.00 | KRW 8,100.00 | KRW 7,230.00 | 105.28K |
| 2026-06-26 | KRW 7,300.00 | -4.70% | KRW 7,650.00 | KRW 7,710.00 | KRW 7,200.00 | 75.56K |
| 2026-06-25 | KRW 7,660.00 | -3.28% | KRW 7,880.00 | KRW 7,960.00 | KRW 7,640.00 | 84.21K |
| 2026-06-24 | KRW 7,920.00 | 0.00% | KRW 7,700.00 | KRW 8,070.00 | KRW 7,700.00 | 47.65K |
| 2026-06-23 | KRW 7,920.00 | -4.46% | KRW 8,160.00 | KRW 8,290.00 | KRW 7,810.00 | 111.74K |
| 2026-06-22 | KRW 8,290.00 | -2.93% | KRW 8,550.00 | KRW 8,640.00 | KRW 8,170.00 | 82.85K |
| 2026-06-19 | KRW 8,540.00 | -2.95% | KRW 8,770.00 | KRW 8,810.00 | KRW 8,380.00 | 132.57K |
| 2026-06-18 | KRW 8,800.00 | -2.55% | KRW 9,010.00 | KRW 9,050.00 | KRW 8,700.00 | 124.48K |
| 2026-06-17 | KRW 9,030.00 | -0.55% | KRW 9,060.00 | KRW 9,220.00 | KRW 8,940.00 | 119.39K |
| 2026-06-16 | KRW 9,080.00 | -3.71% | KRW 9,400.00 | KRW 9,420.00 | KRW 9,050.00 | 138.34K |
| 2026-06-15 | KRW 9,430.00 | +2.06% | KRW 9,480.00 | KRW 9,590.00 | KRW 9,300.00 | 165.78K |
| 2026-06-12 | KRW 9,240.00 | 0.00% | KRW 9,310.00 | KRW 9,510.00 | KRW 9,160.00 | 202.31K |
| 2026-06-11 | KRW 9,240.00 | -5.52% | KRW 9,130.00 | KRW 9,320.00 | KRW 8,880.00 | 249.11K |
| 2026-06-10 | KRW 9,780.00 | -7.21% | KRW 11,080.00 | KRW 11,120.00 | KRW 9,420.00 | 131 |
| 2026-06-09 | KRW 10,540.00 | -15.00% | KRW 11,620.00 | KRW 11,740.00 | KRW 10,500.00 | 830.41K |
| 2026-06-08 | KRW 12,400.00 | +10.32% | KRW 13,670.00 | KRW 13,670.00 | KRW 11,610.00 | 3.57M |
| 2026-06-05 | KRW 11,240.00 | +29.94% | KRW 11,240.00 | KRW 11,240.00 | KRW 11,240.00 | 69.59K |
| 2026-06-04 | KRW 8,650.00 | +5.23% | KRW 8,160.00 | KRW 9,010.00 | KRW 8,160.00 | 100.20K |
| 2026-06-02 | KRW 8,220.00 | -1.44% | KRW 8,170.00 | KRW 8,390.00 | KRW 8,070.00 | 50.89K |
| 2026-06-01 | KRW 8,340.00 | -4.47% | KRW 8,730.00 | KRW 8,730.00 | KRW 8,250.00 | 86.96K |
| 2026-05-29 | KRW 8,730.00 | -2.68% | KRW 8,980.00 | KRW 9,070.00 | KRW 8,620.00 | 22.32K |
| 2026-05-28 | KRW 8,970.00 | -0.44% | KRW 9,010.00 | KRW 9,010.00 | KRW 8,680.00 | 42.89K |
| 2026-05-27 | KRW 9,010.00 | -2.70% | KRW 9,180.00 | KRW 9,260.00 | KRW 8,910.00 | 58.93K |
| 2026-05-26 | KRW 9,260.00 | -2.73% | KRW 9,530.00 | KRW 9,640.00 | KRW 9,210.00 | 30.27K |
| 2026-05-22 | KRW 9,520.00 | +4.50% | KRW 9,140.00 | KRW 9,530.00 | KRW 9,140.00 | 32.52K |