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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,780	11,860	11,860	11,890	11,780	22,649
February 19, 2026	11,700	11,850	11,850	11,860	11,690	45,109
February 13, 2026	11,760	11,720	11,720	11,760	11,640	25,316
February 12, 2026	11,730	11,770	11,770	11,770	11,570	24,630
February 11, 2026	11,800	11,750	11,750	11,800	11,660	38,712
February 10, 2026	11,560	11,750	11,750	11,790	11,520	56,997
February 09, 2026	11,440	11,580	11,580	11,600	11,410	35,335
February 06, 2026	11,400	11,390	11,390	11,400	11,130	43,704
February 05, 2026	11,460	11,430	11,430	11,520	11,320	46,821
February 04, 2026	11,340	11,450	11,450	11,490	11,330	47,316
February 03, 2026	11,300	11,450	11,450	11,450	11,270	55,863
February 02, 2026	11,530	11,240	11,240	11,530	11,190	71,447
January 30, 2026	11,620	11,570	11,570	11,620	11,380	70,398
January 29, 2026	11,530	11,600	11,600	11,620	11,340	54,347
January 28, 2026	11,670	11,610	11,610	11,780	11,480	82,164
January 27, 2026	11,740	11,670	11,670	11,800	11,560	21,966
January 26, 2026	11,650	11,740	11,740	11,850	11,590	34,125
January 23, 2026	11,490	11,570	11,570	11,600	11,370	40,924
January 22, 2026	11,310	11,410	11,410	11,480	11,300	35,278
January 21, 2026	11,530	11,290	11,290	11,530	11,260	34,149
January 20, 2026	11,240	11,530	11,530	11,680	11,230	49,673
January 19, 2026	11,370	11,280	11,280	11,370	11,220	30,953
January 16, 2026	11,440	11,330	11,330	11,500	11,290	35,155
January 15, 2026	11,450	11,360	11,360	11,450	11,240	34,652
January 14, 2026	11,570	11,470	11,470	11,570	11,370	24,945
January 13, 2026	11,510	11,500	11,500	11,680	11,430	31,806
January 12, 2026	11,390	11,520	11,520	11,700	11,360	31,312
January 09, 2026	11,360	11,320	11,320	11,400	11,260	16,527
January 08, 2026	11,450	11,260	11,260	11,450	11,240	39,796
January 07, 2026	11,730	11,380	11,380	11,740	11,360	80,124
January 06, 2026	11,980	11,700	11,700	11,980	11,690	48,107
January 05, 2026	12,000	11,890	11,890	12,020	11,500	32,092
January 02, 2026	11,910	12,000	12,000	12,110	11,500	29,975
December 30, 2025	12,170	11,950	11,950	12,170	11,950	44,302
December 29, 2025	12,080	12,100	12,100	12,160	12,000	25,514
December 26, 2025	12,140	12,190	12,190	12,250	12,140	11,545
December 24, 2025	12,300	12,170	12,170	12,300	12,170	14,385
December 23, 2025	12,240	12,220	12,220	12,400	12,200	14,135
December 22, 2025	12,330	12,280	12,280	12,330	12,220	12,909
December 19, 2025	12,200	12,250	12,250	12,290	12,150	16,186
December 18, 2025	12,320	12,210	12,210	12,320	12,110	26,727
December 17, 2025	12,360	12,340	12,340	12,410	12,220	37,409
December 16, 2025	12,460	12,340	12,340	12,470	12,300	31,670
December 15, 2025	12,420	12,410	12,410	12,450	12,380	18,423
December 12, 2025	12,530	12,410	12,410	12,590	12,380	26,508
December 11, 2025	12,590	12,480	12,480	12,660	12,450	29,043
December 10, 2025	12,590	12,430	12,430	12,630	12,400	34,420
December 09, 2025	12,640	12,600	12,600	12,750	12,540	27,697
December 08, 2025	12,690	12,610	12,610	12,880	12,610	35,462
December 05, 2025	12,650	12,540	12,540	12,650	12,440	20,381
December 04, 2025	12,740	12,500	12,500	12,740	12,500	23,851
December 03, 2025	12,700	12,670	12,670	12,750	12,600	18,718
December 02, 2025	12,510	12,640	12,640	12,700	12,500	23,542
December 01, 2025	12,670	12,510	12,510	12,710	12,510	25,439
November 28, 2025	12,470	12,640	12,640	12,645	12,380	32,138
November 27, 2025	12,560	12,340	12,340	12,560	12,300	23,002
November 26, 2025	12,280	12,500	12,500	12,540	12,250	44,406
November 25, 2025	12,520	12,260	12,260	12,590	12,250	72,966
November 24, 2025	12,630	12,560	12,560	12,640	12,470	43,521
November 21, 2025	12,810	12,630	12,630	12,810	12,550	50,355

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