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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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