D&D Pharmatech Co., Ltd. 347850
KRX · South Korea · Health Technology
KRW 43,950.00-1,300.00 (-2.87%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 44,350.00 | -1.99% | KRW 45,300.00 | KRW 45,800.00 | KRW 44,300.00 | 58.06K |
| 2026-10-01 | KRW 45,250.00 | +8.12% | KRW 41,500.00 | KRW 45,300.00 | KRW 41,050.00 | 686.79K |
| 2026-09-30 | KRW 41,850.00 | -0.24% | KRW 42,200.00 | KRW 43,000.00 | KRW 41,350.00 | 297.36K |
| 2026-09-29 | KRW 41,950.00 | -2.89% | KRW 42,650.00 | KRW 42,750.00 |
| KRW 40,500.00 |
| 496.68K |
| 2026-09-28 | KRW 43,200.00 | -2.92% | KRW 45,150.00 | KRW 45,700.00 | KRW 43,150.00 | 531.18K |
| 2026-09-23 | KRW 44,500.00 | +3.97% | KRW 43,300.00 | KRW 45,550.00 | KRW 43,200.00 | 504.49K |
| 2026-09-22 | KRW 42,800.00 | -4.04% | KRW 44,800.00 | KRW 45,450.00 | KRW 42,600.00 | 638.82K |
| 2026-09-21 | KRW 44,600.00 | -1.55% | KRW 45,350.00 | KRW 45,400.00 | KRW 44,150.00 | 419.27K |
| 2026-09-18 | KRW 45,300.00 | -1.63% | KRW 46,000.00 | KRW 46,150.00 | KRW 44,700.00 | 722.48K |
| 2026-09-17 | KRW 46,050.00 | 0.00% | KRW 46,800.00 | KRW 47,650.00 | KRW 45,650.00 | 307.32K |
| 2026-09-16 | KRW 46,050.00 | -1.29% | KRW 46,350.00 | KRW 46,350.00 | KRW 44,000.00 | 352.64K |
| 2026-09-15 | KRW 46,650.00 | +1.30% | KRW 46,900.00 | KRW 47,450.00 | KRW 45,650.00 | 383.27K |
| 2026-09-14 | KRW 46,050.00 | -3.15% | KRW 46,850.00 | KRW 47,100.00 | KRW 45,000.00 | 446.46K |
| 2026-09-11 | KRW 47,550.00 | -2.56% | KRW 47,000.00 | KRW 48,100.00 | KRW 46,700.00 | 431.47K |
| 2026-09-10 | KRW 48,800.00 | -1.41% | KRW 48,750.00 | KRW 48,850.00 | KRW 47,050.00 | 564.54K |
| 2026-09-09 | KRW 49,500.00 | +0.41% | KRW 49,000.00 | KRW 50,750.00 | KRW 48,500.00 | 569.62K |
| 2026-09-08 | KRW 49,300.00 | -0.80% | KRW 49,800.00 | KRW 51,200.00 | KRW 49,250.00 | 516.79K |
| 2026-09-07 | KRW 49,700.00 | +1.02% | KRW 49,250.00 | KRW 50,500.00 | KRW 48,950.00 | 332.42K |
| 2026-09-04 | KRW 49,200.00 | +1.44% | KRW 49,250.00 | KRW 49,800.00 | KRW 48,100.00 | 428.45K |
| 2026-09-03 | KRW 48,500.00 | -1.12% | KRW 49,900.00 | KRW 50,300.00 | KRW 47,850.00 | 514.63K |
| 2026-09-02 | KRW 49,050.00 | -5.31% | KRW 50,600.00 | KRW 52,800.00 | KRW 48,800.00 | 737.13K |
| 2026-09-01 | KRW 51,800.00 | -3.18% | KRW 53,500.00 | KRW 53,500.00 | KRW 51,000.00 | 512.87K |
| 2026-08-31 | KRW 53,500.00 | -3.78% | KRW 54,400.00 | KRW 54,500.00 | KRW 51,500.00 | 868.17K |
| 2026-08-28 | KRW 55,600.00 | -1.24% | KRW 55,700.00 | KRW 56,800.00 | KRW 55,100.00 | 406.32K |
| 2026-08-27 | KRW 56,300.00 | 0.00% | KRW 55,500.00 | KRW 57,900.00 | KRW 55,400.00 | 675.83K |
| 2026-08-26 | KRW 56,300.00 | +0.18% | KRW 57,000.00 | KRW 58,900.00 | KRW 55,500.00 | 703.28K |
| 2026-08-25 | KRW 56,200.00 | -1.92% | KRW 56,100.00 | KRW 57,200.00 | KRW 53,500.00 | 599.13K |
| 2026-08-24 | KRW 57,300.00 | +7.50% | KRW 53,300.00 | KRW 57,700.00 | KRW 53,200.00 | 998.13K |
| 2026-08-21 | KRW 53,300.00 | -7.79% | KRW 56,100.00 | KRW 61,700.00 | KRW 51,700.00 | 2.65M |
| 2026-08-20 | KRW 57,800.00 | -0.52% | KRW 61,300.00 | KRW 61,900.00 | KRW 56,000.00 | 1.03M |
| 2026-08-19 | KRW 58,100.00 | +0.52% | KRW 56,700.00 | KRW 59,700.00 | KRW 55,300.00 | 589.93K |
| 2026-08-18 | KRW 57,800.00 | -5.86% | KRW 60,500.00 | KRW 62,000.00 | KRW 57,100.00 | 877.39K |
| 2026-08-14 | KRW 61,400.00 | -0.49% | KRW 62,200.00 | KRW 63,700.00 | KRW 59,200.00 | 759.93K |
| 2026-08-13 | KRW 61,700.00 | +1.98% | KRW 60,500.00 | KRW 64,800.00 | KRW 59,100.00 | 1.15M |
| 2026-08-12 | KRW 60,500.00 | -0.66% | KRW 60,600.00 | KRW 62,000.00 | KRW 59,700.00 | 908.16K |
| 2026-08-11 | KRW 60,900.00 | -7.31% | KRW 64,700.00 | KRW 66,500.00 | KRW 59,100.00 | 1.94M |
| 2026-08-10 | KRW 65,700.00 | +14.26% | KRW 59,000.00 | KRW 66,000.00 | KRW 58,300.00 | 1.89M |
| 2026-08-07 | KRW 57,500.00 | +3.23% | KRW 54,700.00 | KRW 58,300.00 | KRW 54,200.00 | 1.14M |
| 2026-08-06 | KRW 55,700.00 | +4.90% | KRW 54,200.00 | KRW 57,700.00 | KRW 52,500.00 | 2.95M |
| 2026-08-05 | KRW 53,100.00 | -18.06% | KRW 54,000.00 | KRW 57,500.00 | KRW 49,450.00 | 7.19M |
| 2026-08-04 | KRW 64,800.00 | +14.29% | KRW 56,000.00 | KRW 66,300.00 | KRW 56,000.00 | 1.79M |
| 2026-08-03 | KRW 56,700.00 | +12.50% | KRW 49,550.00 | KRW 58,900.00 | KRW 48,950.00 | 1.32M |
| 2026-07-31 | KRW 50,400.00 | +10.28% | KRW 47,200.00 | KRW 51,500.00 | KRW 47,050.00 | 959.80K |
| 2026-07-30 | KRW 45,700.00 | -6.06% | KRW 48,100.00 | KRW 50,800.00 | KRW 45,000.00 | 1.08M |
| 2026-07-29 | KRW 48,650.00 | -12.34% | KRW 55,600.00 | KRW 55,900.00 | KRW 46,400.00 | 1.64M |
| 2026-07-28 | KRW 55,500.00 | -5.93% | KRW 56,800.00 | KRW 58,100.00 | KRW 52,500.00 | 844.50K |
| 2026-07-27 | KRW 59,000.00 | -1.01% | KRW 61,500.00 | KRW 62,500.00 | KRW 58,150.00 | 659.28K |
| 2026-07-24 | KRW 59,600.00 | -6.88% | KRW 62,100.00 | KRW 64,100.00 | KRW 59,600.00 | 705.12K |
| 2026-07-23 | KRW 64,000.00 | +8.47% | KRW 59,000.00 | KRW 66,000.00 | KRW 59,000.00 | 1.25M |
| 2026-07-22 | KRW 59,000.00 | -3.28% | KRW 62,400.00 | KRW 63,700.00 | KRW 58,600.00 | 1.18M |
| 2026-07-21 | KRW 61,000.00 | -5.13% | KRW 62,800.00 | KRW 64,700.00 | KRW 59,900.00 | 1.21M |
| 2026-07-20 | KRW 64,300.00 | -6.40% | KRW 66,700.00 | KRW 69,100.00 | KRW 63,000.00 | 862.84K |
| 2026-07-16 | KRW 68,700.00 | -9.61% | KRW 75,000.00 | KRW 76,300.00 | KRW 68,200.00 | 1.06M |
| 2026-07-15 | KRW 76,000.00 | +6.15% | KRW 74,100.00 | KRW 78,800.00 | KRW 73,100.00 | 1.16M |
| 2026-07-14 | KRW 71,600.00 | -7.01% | KRW 76,800.00 | KRW 78,000.00 | KRW 68,400.00 | 1.93M |
| 2026-07-13 | KRW 77,000.00 | -8.66% | KRW 84,500.00 | KRW 88,100.00 | KRW 76,650.00 | 1.42M |
| 2026-07-10 | KRW 84,300.00 | -2.66% | KRW 84,600.00 | KRW 92,500.00 | KRW 82,300.00 | 1.62M |
| 2026-07-09 | KRW 86,600.00 | +5.35% | KRW 81,900.00 | KRW 92,600.00 | KRW 81,100.00 | 1.68M |
| 2026-07-08 | KRW 82,200.00 | -3.63% | KRW 84,500.00 | KRW 86,100.00 | KRW 79,200.00 | 1.37M |
| 2026-07-07 | KRW 85,300.00 | +12.38% | KRW 73,000.00 | KRW 91,900.00 | KRW 72,600.00 | 4.11M |
| 2026-07-06 | KRW 75,900.00 | -7.10% | KRW 80,100.00 | KRW 82,400.00 | KRW 73,600.00 | 1.57M |
| 2026-07-03 | KRW 81,700.00 | -5.77% | KRW 88,800.00 | KRW 89,000.00 | KRW 79,100.00 | 1.28M |
| 2026-07-02 | KRW 86,700.00 | -6.17% | KRW 92,400.00 | KRW 93,900.00 | KRW 85,700.00 | 1.16M |
| 2026-07-01 | KRW 92,400.00 | +5.60% | KRW 88,000.00 | KRW 98,300.00 | KRW 82,000.00 | 1.90M |
| 2026-06-30 | KRW 87,500.00 | -5.41% | KRW 91,500.00 | KRW 94,300.00 | KRW 87,400.00 | 636.54K |
| 2026-06-29 | KRW 92,500.00 | +19.05% | KRW 79,900.00 | KRW 96,900.00 | KRW 79,900.00 | 1.99M |
| 2026-06-26 | KRW 77,700.00 | -8.59% | KRW 85,600.00 | KRW 85,600.00 | KRW 76,900.00 | 1.00M |
| 2026-06-25 | KRW 85,000.00 | -7.61% | KRW 91,300.00 | KRW 92,400.00 | KRW 85,000.00 | 1.45M |
| 2026-06-24 | KRW 92,000.00 | -4.27% | KRW 95,700.00 | KRW 104,500.00 | KRW 91,800.00 | 1.55M |
| 2026-06-23 | KRW 96,100.00 | -10.60% | KRW 100,100.00 | KRW 104,300.00 | KRW 94,800.00 | 1.29M |
| 2026-06-22 | KRW 107,500.00 | -3.33% | KRW 112,800.00 | KRW 113,100.00 | KRW 101,600.00 | 1.30M |
| 2026-06-19 | KRW 111,200.00 | +2.68% | KRW 106,600.00 | KRW 115,800.00 | KRW 103,200.00 | 2.43M |
| 2026-06-18 | KRW 108,300.00 | +0.19% | KRW 107,800.00 | KRW 111,800.00 | KRW 104,000.00 | 1.79M |
| 2026-06-17 | KRW 108,100.00 | +18.01% | KRW 94,300.00 | KRW 116,600.00 | KRW 92,000.00 | 5.39M |
| 2026-06-16 | KRW 91,600.00 | +11.03% | KRW 83,200.00 | KRW 92,800.00 | KRW 80,000.00 | 1.59M |
| 2026-06-15 | KRW 82,500.00 | -5.71% | KRW 89,800.00 | KRW 94,300.00 | KRW 82,000.00 | 1.24M |
| 2026-06-12 | KRW 87,500.00 | -7.31% | KRW 95,900.00 | KRW 97,000.00 | KRW 87,500.00 | 1.53M |
| 2026-06-11 | KRW 94,400.00 | +8.63% | KRW 85,900.00 | KRW 94,500.00 | KRW 81,400.00 | 1.61M |
| 2026-06-10 | KRW 86,900.00 | -3.01% | KRW 88,000.00 | KRW 95,500.00 | KRW 85,000.00 | 1.45K |
| 2026-06-09 | KRW 89,600.00 | +13.99% | KRW 82,400.00 | KRW 95,800.00 | KRW 78,700.00 | 2.07M |
| 2026-06-08 | KRW 78,600.00 | -14.84% | KRW 84,000.00 | KRW 86,200.00 | KRW 78,100.00 | 1.25M |
| 2026-06-05 | KRW 92,300.00 | -1.81% | KRW 95,900.00 | KRW 96,800.00 | KRW 88,000.00 | 1.46M |
| 2026-06-04 | KRW 94,000.00 | +11.77% | KRW 87,100.00 | KRW 95,600.00 | KRW 83,800.00 | 1.95M |
| 2026-06-02 | KRW 84,100.00 | +1.20% | KRW 82,200.00 | KRW 90,000.00 | KRW 77,700.00 | 2.31M |
| 2026-06-01 | KRW 83,100.00 | -12.16% | KRW 94,400.00 | KRW 94,400.00 | KRW 78,400.00 | 3.66M |
| 2026-05-29 | KRW 94,600.00 | -12.00% | KRW 106,000.00 | KRW 106,300.00 | KRW 92,600.00 | 3.28M |
| 2026-05-28 | KRW 107,500.00 | +8.81% | KRW 105,000.00 | KRW 114,700.00 | KRW 102,300.00 | 5.81M |
| 2026-05-27 | KRW 98,800.00 | +30.00% | KRW 72,200.00 | KRW 98,800.00 | KRW 66,900.00 | 3.49M |
| 2026-05-26 | KRW 76,000.00 | +9.04% | KRW 75,300.00 | KRW 78,000.00 | KRW 72,200.00 | 883.93K |
| 2026-05-22 | KRW 69,700.00 | +14.83% | KRW 63,900.00 | KRW 70,600.00 | KRW 63,500.00 | 587.83K |