Dong Wha Pharm Co., Ltd. 000020
KRX · Güney Kore · Sağlık Teknolojisi
KRW 5.120,00-10,00 (-%0,19)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |