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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,810	12,870	12,870	12,910	12,800	23,546
November 19, 2025	12,970	12,860	12,860	13,000	12,800	61,652
November 18, 2025	13,140	13,000	13,000	13,170	12,960	45,992
November 17, 2025	13,370	13,230	13,230	13,370	13,200	32,478
November 14, 2025	13,290	13,450	13,450	13,570	13,190	129,110
November 13, 2025	13,180	13,310	13,310	13,340	13,160	82,182
November 12, 2025	13,160	13,200	13,200	13,230	13,110	48,187
November 11, 2025	13,150	13,050	13,050	13,200	13,030	27,892
November 10, 2025	13,060	13,150	13,150	13,190	13,050	45,712
November 07, 2025	13,120	12,950	12,950	13,120	12,900	36,937
November 06, 2025	13,070	13,100	13,100	13,150	13,010	27,849
November 05, 2025	13,200	13,060	13,060	13,200	12,930	63,348
November 04, 2025	13,000	13,050	13,050	13,130	12,980	26,635
November 03, 2025	13,030	12,990	12,990	13,080	12,950	50,891
October 31, 2025	12,990	13,010	13,010	13,060	12,980	20,217
October 30, 2025	13,090	13,060	13,060	13,100	13,000	30,599
October 29, 2025	13,160	13,150	13,150	13,210	13,090	50,215
October 28, 2025	13,100	13,160	13,160	13,490	13,090	38,519
October 27, 2025	13,040	13,090	13,090	13,140	13,020	35,602
October 24, 2025	13,060	13,040	13,040	13,110	12,970	40,791
October 23, 2025	13,070	13,050	13,050	13,130	13,010	35,661
October 22, 2025	13,100	13,050	13,050	13,110	13,000	26,092
October 21, 2025	13,090	13,080	13,080	13,130	13,070	26,145
October 20, 2025	13,180	13,080	13,080	13,180	12,950	27,395

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