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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13,430	13,600	13,600	13,620	13,320	76,097
July 16, 2025	13,400	13,370	13,370	13,400	13,320	18,421
July 15, 2025	13,330	13,400	13,400	13,410	13,330	13,029
July 14, 2025	13,370	13,410	13,410	13,420	13,330	20,453
July 11, 2025	13,330	13,370	13,370	13,420	13,310	17,457
July 10, 2025	13,290	13,330	13,330	13,340	13,250	23,717
July 09, 2025	13,240	13,250	13,250	13,290	13,210	15,641
July 08, 2025	13,180	13,250	13,250	13,330	13,180	25,701
July 07, 2025	13,300	13,280	13,280	13,300	13,200	18,215
July 04, 2025	13,340	13,300	13,300	13,440	13,260	17,975
July 03, 2025	13,230	13,380	13,380	13,380	13,230	33,242
July 02, 2025	13,290	13,230	13,230	13,290	13,130	26,135
July 01, 2025	13,220	13,240	13,240	13,250	13,130	32,946
June 30, 2025	13,240	13,240	13,240	13,270	13,150	43,173
June 27, 2025	13,350	13,240	13,240	13,350	13,140	43,374
June 26, 2025	13,430	13,260	13,260	13,430	13,190	91,771
June 25, 2025	13,430	13,400	13,400	13,430	13,310	32,281
June 24, 2025	13,440	13,400	13,400	13,440	13,300	60,310
June 23, 2025	13,200	13,340	13,340	13,700	13,200	43,707
June 20, 2025	13,420	13,410	13,410	13,490	13,360	33,880
June 19, 2025	13,580	13,420	13,420	13,580	13,370	43,694
June 18, 2025	13,570	13,490	13,490	13,580	13,440	46,982
June 17, 2025	13,610	13,570	13,570	13,670	13,520	19,603
June 16, 2025	13,690	13,610	13,610	13,700	13,510	35,894
June 13, 2025	13,960	13,690	13,690	13,960	13,620	69,596
June 12, 2025	14,000	13,930	13,930	14,090	13,900	45,457
June 11, 2025	13,890	14,020	14,020	14,700	13,850	268,302
June 10, 2025	13,830	13,900	13,900	13,920	13,800	31,632
June 09, 2025	13,740	13,850	13,850	13,900	13,740	70,959
June 05, 2025	13,800	13,740	13,740	13,820	13,700	39,946
June 04, 2025	13,800	13,790	13,790	13,900	13,750	22,890
June 02, 2025	13,880	13,750	13,750	13,900	13,720	30,178
May 30, 2025	13,790	13,920	13,920	13,990	13,760	42,276
May 29, 2025	13,760	13,770	13,770	13,780	13,650	31,044
May 28, 2025	13,700	13,660	13,660	13,750	13,600	22,549
May 27, 2025	13,850	13,670	13,670	13,900	13,640	51,369
May 26, 2025	13,580	13,930	13,930	14,020	13,580	102,228
May 23, 2025	13,690	13,610	13,610	13,760	13,490	40,327
May 22, 2025	13,400	13,730	13,730	13,840	13,360	80,801

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