Dongwha Pharm.Co.,Ltd - 000020.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6,240	6,110	6,110	6,240	6,070	74,530
November 06, 2025	6,250	6,240	6,240	6,310	6,170	66,160
November 05, 2025	6,280	6,250	6,250	6,280	6,110	96,923
November 04, 2025	6,180	6,260	6,260	6,270	6,150	85,341
November 03, 2025	6,280	6,150	6,150	6,320	6,140	105,026
October 31, 2025	6,230	6,260	6,260	6,350	6,220	63,618
October 30, 2025	6,310	6,230	6,230	6,320	6,190	67,008
October 29, 2025	6,370	6,270	6,270	6,370	6,260	83,212
October 28, 2025	6,400	6,370	6,370	6,460	6,310	74,145
October 27, 2025	6,300	6,380	6,380	6,430	6,260	116,732
October 24, 2025	6,360	6,300	6,300	6,380	6,250	66,358
October 23, 2025	6,280	6,360	6,360	6,400	6,250	76,995
October 22, 2025	6,270	6,270	6,270	6,290	6,140	67,441
October 21, 2025	6,170	6,210	6,210	6,240	6,150	50,036
October 20, 2025	6,190	6,170	6,170	6,220	6,160	34,628
October 17, 2025	6,230	6,190	6,190	6,330	6,180	42,106
October 16, 2025	6,250	6,230	6,230	6,290	6,220	38,346
October 15, 2025	6,140	6,220	6,220	6,240	6,140	30,617
October 14, 2025	6,270	6,140	6,140	6,310	6,100	86,961
October 13, 2025	6,350	6,250	6,250	6,350	6,220	62,644
October 10, 2025	6,380	6,360	6,360	6,410	6,320	42,064
October 02, 2025	6,370	6,370	6,370	6,410	6,350	20,059
October 01, 2025	6,370	6,360	6,360	6,420	6,290	41,276
September 30, 2025	6,430	6,360	6,360	6,470	6,350	36,948
September 29, 2025	6,350	6,420	6,420	6,430	6,340	58,808
September 26, 2025	6,360	6,350	6,350	6,430	6,310	58,244
September 25, 2025	6,430	6,410	6,410	6,440	6,340	27,479
September 24, 2025	6,430	6,420	6,420	6,430	6,350	56,371
September 23, 2025	6,340	6,430	6,430	6,430	6,330	97,846
September 22, 2025	6,360	6,320	6,320	6,370	6,290	125,836
September 19, 2025	6,410	6,370	6,370	6,450	6,320	65,565
September 18, 2025	6,390	6,390	6,390	6,450	6,350	39,366
September 17, 2025	6,500	6,370	6,370	6,500	6,330	108,814
September 16, 2025	6,420	6,380	6,380	6,450	6,360	41,710
September 15, 2025	6,410	6,420	6,420	6,460	6,370	64,758
September 12, 2025	6,400	6,410	6,410	6,470	6,360	63,303
September 11, 2025	6,430	6,390	6,390	6,470	6,390	30,802
September 10, 2025	6,400	6,420	6,420	6,450	6,390	36,113
September 09, 2025	6,360	6,390	6,390	6,430	6,330	27,482
September 08, 2025	6,440	6,390	6,390	6,440	6,370	38,915
September 05, 2025	6,440	6,370	6,370	6,480	6,360	29,730
September 04, 2025	6,320	6,440	6,440	6,470	6,320	59,159
September 03, 2025	6,270	6,320	6,320	6,350	6,250	27,800
September 02, 2025	6,120	6,250	6,250	6,250	6,120	36,096
September 01, 2025	6,230	6,170	6,170	6,240	6,130	35,496
August 29, 2025	6,310	6,230	6,230	6,360	6,210	56,488
August 28, 2025	6,320	6,310	6,310	6,390	6,290	28,597
August 27, 2025	6,240	6,320	6,320	6,410	6,230	55,274
August 26, 2025	6,390	6,240	6,240	6,390	6,220	38,747
August 25, 2025	6,330	6,300	6,300	6,390	6,280	45,700
August 22, 2025	6,320	6,330	6,330	6,430	6,320	36,653
August 21, 2025	6,340	6,310	6,310	6,400	6,310	29,428
August 20, 2025	6,300	6,340	6,340	6,380	6,230	42,609
August 19, 2025	6,400	6,380	6,380	6,440	6,350	26,931
August 18, 2025	6,540	6,420	6,420	6,550	6,410	42,129
August 14, 2025	6,500	6,540	6,540	6,570	6,470	34,423
August 13, 2025	6,520	6,500	6,500	6,560	6,480	35,635
August 12, 2025	6,510	6,510	6,510	6,590	6,490	33,842
August 11, 2025	6,550	6,530	6,530	6,710	6,480	24,966
August 08, 2025	6,530	6,560	6,560	6,600	6,520	24,508

Dongwha Pharm.Co.,Ltd (000020.KS) KSC