Daewon Pharmaceutical Co., Ltd. - 003220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13,200	13,130	13,130	13,240	13,080	34,725
October 16, 2025	13,530	13,290	13,290	13,610	13,200	128,307
October 15, 2025	13,250	12,980	12,980	13,290	12,980	90,100
October 14, 2025	13,000	12,980	12,980	13,060	12,880	29,742
October 13, 2025	12,820	13,000	13,000	13,000	12,810	22,093
October 10, 2025	13,130	13,010	13,010	13,160	12,960	44,745
October 02, 2025	13,090	13,090	13,090	13,130	13,040	19,825
October 01, 2025	13,190	13,110	13,110	13,250	13,050	16,996
September 30, 2025	13,200	13,120	13,120	13,200	13,070	15,590
September 29, 2025	13,160	13,200	13,200	13,230	13,080	21,778
September 26, 2025	13,110	13,020	13,020	13,110	12,980	25,443
September 25, 2025	13,170	13,130	13,130	13,170	13,070	16,539
September 24, 2025	13,240	13,100	13,100	13,250	13,030	36,409
September 23, 2025	13,270	13,250	13,250	13,280	13,150	39,495
September 22, 2025	13,330	13,250	13,250	13,330	13,120	27,184
September 19, 2025	13,300	13,290	13,290	13,330	13,150	33,046
September 18, 2025	13,290	13,290	13,290	13,330	13,200	22,622
September 17, 2025	13,090	13,240	13,240	13,290	13,010	37,623
September 16, 2025	13,130	13,050	13,050	13,220	13,010	37,478
September 15, 2025	13,090	13,150	13,150	13,150	13,050	11,148
September 12, 2025	13,010	13,080	13,080	13,080	13,000	27,169
September 11, 2025	13,040	13,010	13,010	13,080	13,000	7,856
September 10, 2025	13,030	13,050	13,050	13,050	12,990	20,482
September 09, 2025	13,040	13,020	13,020	13,040	12,970	12,803
September 08, 2025	12,930	13,040	13,040	13,040	12,930	22,650
September 05, 2025	12,950	12,950	12,950	13,020	12,950	14,273
September 04, 2025	13,050	12,970	12,970	13,050	12,950	22,344
September 03, 2025	13,090	13,000	13,000	13,090	12,920	18,593
September 02, 2025	13,090	13,000	13,000	13,090	12,970	10,336
September 01, 2025	13,200	13,000	13,000	13,200	12,990	9,246
August 29, 2025	13,210	13,100	13,100	13,210	13,050	9,283
August 28, 2025	13,150	13,120	13,120	13,150	13,100	3,855
August 27, 2025	13,140	13,130	13,130	13,140	13,030	13,816
August 26, 2025	13,020	13,070	13,070	13,090	13,000	10,765
August 25, 2025	13,020	13,060	13,060	13,140	12,990	26,668
August 22, 2025	12,980	13,030	13,030	13,120	12,950	6,267
August 21, 2025	13,190	12,990	12,990	13,190	12,990	13,660
August 20, 2025	12,950	12,970	12,970	13,020	12,900	20,321
August 19, 2025	13,280	13,090	13,090	13,280	13,080	23,798
August 18, 2025	13,260	13,180	13,180	13,300	13,120	30,484
August 14, 2025	13,260	13,310	13,310	13,330	13,190	27,569
August 13, 2025	13,120	13,270	13,270	13,320	13,120	24,239
August 12, 2025	13,140	13,130	13,130	13,250	13,090	33,681
August 11, 2025	13,130	13,050	13,050	13,140	13,020	14,892
August 08, 2025	13,150	13,100	13,100	13,170	13,000	14,280
August 07, 2025	13,160	13,130	13,130	13,160	13,050	15,500
August 06, 2025	13,040	13,100	13,100	13,130	13,020	10,849
August 05, 2025	13,060	13,050	13,050	13,170	13,020	21,542
August 04, 2025	13,100	13,070	13,070	13,100	12,930	10,555
August 01, 2025	13,250	13,000	13,000	13,250	12,990	60,464
July 31, 2025	13,280	13,230	13,230	13,280	13,130	34,311
July 30, 2025	13,190	13,230	13,230	13,230	13,150	19,042
July 29, 2025	13,130	13,180	13,180	13,220	13,110	15,221
July 28, 2025	13,240	13,150	13,150	13,290	13,120	30,976
July 25, 2025	13,330	13,240	13,240	13,330	13,220	17,283
July 24, 2025	13,340	13,240	13,240	13,340	13,240	38,275
July 23, 2025	13,300	13,290	13,290	13,340	13,240	30,783
July 22, 2025	13,500	13,300	13,300	13,500	13,270	45,244
July 21, 2025	13,390	13,420	13,420	13,480	13,370	41,630
July 18, 2025	13,570	13,450	13,450	13,570	13,410	38,320

Daewon Pharmaceutical Co., Ltd. (003220.KS) KSC