Stock listing
KRX:000020 Dong Wha Pharm Co., Ltd. (동화약품) 주가
Follow Dong Wha Pharm Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:000020
₩5,100.00 KRW -60.00 (-1.2%)
Close on Oct 30, 2026
- Day range
- ₩5,020.00 – ₩5,210.00 KRWOct 30, 2026
- Volume
- 93,975 sharesOct 30, 2026
- Market cap
- ₩141.4B KRWAt the close on Oct 30, 2026 · price × 27.72M shares outstanding
- 52-week range
- ₩4,450.00 – ₩7,560.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.31B KRWMedian day 95,474 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:000020 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,100.00 | -60.00 | -1.2% | ₩5,160.00 | ₩5,210.00 | ₩5,020.00 | 93,975 | |
| ₩5,160.00 | -50.00 | -1.0% | ₩5,210.00 | ₩5,220.00 | ₩5,080.00 | 132,916 | |
| ₩5,210.00 | +10.00 | +0.2% | ₩5,200.00 | ₩5,300.00 | ₩5,160.00 | 113,499 | |
| ₩5,200.00 | +80.00 | +1.6% | ₩5,120.00 | ₩5,230.00 | ₩5,100.00 | 97,062 | |
| ₩5,120.00 | -140.00 | -2.7% | ₩5,210.00 | ₩5,260.00 | ₩5,120.00 | 86,508 | |
| ₩5,260.00 | -40.00 | -0.8% | ₩5,360.00 | ₩5,360.00 | ₩5,230.00 | 101,185 | |
| ₩5,300.00 | -100.00 | -1.9% | ₩5,380.00 | ₩5,430.00 | ₩5,280.00 | 96,973 | |
| ₩5,400.00 | -70.00 | -1.3% | ₩5,470.00 | ₩5,530.00 | ₩5,330.00 | 143,528 | |
| ₩5,470.00 | -110.00 | -2.0% | ₩5,580.00 | ₩5,660.00 | ₩5,420.00 | 313,079 | |
| ₩5,580.00 | +60.00 | +1.1% | ₩5,470.00 | ₩5,580.00 | ₩5,380.00 | 215,686 | |
| ₩5,520.00 | +130.00 | +2.4% | ₩5,440.00 | ₩5,610.00 | ₩5,400.00 | 209,803 | |
| ₩5,390.00 | +20.00 | +0.4% | ₩5,300.00 | ₩5,410.00 | ₩5,230.00 | 243,275 | |
| ₩5,370.00 | +30.00 | +0.6% | ₩5,340.00 | ₩5,450.00 | ₩5,320.00 | 171,610 | |
| ₩5,340.00 | +60.00 | +1.1% | ₩5,250.00 | ₩5,350.00 | ₩5,150.00 | 282,016 | |
| ₩5,280.00 | -80.00 | -1.5% | ₩5,410.00 | ₩5,470.00 | ₩5,240.00 | 257,540 | |
| ₩5,360.00 | -250.00 | -4.5% | ₩5,500.00 | ₩5,510.00 | ₩5,340.00 | 362,921 | |
| ₩5,610.00 | +160.00 | +2.9% | ₩5,430.00 | ₩5,950.00 | ₩5,360.00 | 2,421,088 | |
| ₩5,450.00 | +330.00 | +6.4% | ₩5,100.00 | ₩6,130.00 | ₩5,070.00 | 5,952,586 | |
| ₩5,120.00 | -10.00 | -0.2% | ₩5,150.00 | ₩5,180.00 | ₩5,080.00 | 24,683 | |
| ₩5,130.00 | +70.00 | +1.4% | ₩5,040.00 | ₩5,140.00 | ₩5,020.00 | 64,291 | |
| ₩5,060.00 | -10.00 | -0.2% | ₩5,070.00 | ₩5,090.00 | ₩5,000.00 | 26,951 | |
| ₩5,070.00 | -40.00 | -0.8% | ₩5,100.00 | ₩5,140.00 | ₩4,985.00 | 49,856 | |
| ₩5,110.00 | +120.00 | +2.4% | ₩5,010.00 | ₩5,130.00 | ₩4,995.00 | 55,380 | |
| ₩4,990.00 | -10.00 | -0.2% | ₩5,000.00 | ₩5,040.00 | ₩4,985.00 | 31,578 | |
| ₩5,000.00 | -10.00 | -0.2% | ₩5,010.00 | ₩5,050.00 | ₩4,965.00 | 72,444 | |
| ₩5,010.00 | -30.00 | -0.6% | ₩5,050.00 | ₩5,060.00 | ₩4,945.00 | 50,117 | |
| ₩5,040.00 | -30.00 | -0.6% | ₩5,140.00 | ₩5,140.00 | ₩5,030.00 | 51,374 | |
| ₩5,070.00 | -30.00 | -0.6% | ₩5,100.00 | ₩5,120.00 | ₩5,050.00 | 30,419 | |
| ₩5,100.00 | -50.00 | -1.0% | ₩5,150.00 | ₩5,150.00 | ₩5,030.00 | 47,282 | |
| ₩5,150.00 | +10.00 | +0.2% | ₩5,140.00 | ₩5,160.00 | ₩5,070.00 | 53,804 | |
| ₩5,140.00 | -30.00 | -0.6% | ₩5,170.00 | ₩5,170.00 | ₩5,100.00 | 50,269 | |
| ₩5,170.00 | +30.00 | +0.6% | ₩5,100.00 | ₩5,200.00 | ₩5,080.00 | 41,358 | |
| ₩5,140.00 | -60.00 | -1.2% | ₩5,190.00 | ₩5,190.00 | ₩5,110.00 | 27,872 | |
| ₩5,200.00 | -20.00 | -0.4% | ₩5,200.00 | ₩5,210.00 | ₩5,120.00 | 101,982 | |
| ₩5,220.00 | 0.00 | 0.0% | ₩5,220.00 | ₩5,260.00 | ₩5,170.00 | 89,862 | |
| ₩5,220.00 | +10.00 | +0.2% | ₩5,210.00 | ₩5,300.00 | ₩5,150.00 | 60,930 | |
| ₩5,210.00 | +10.00 | +0.2% | ₩5,210.00 | ₩5,250.00 | ₩5,150.00 | 55,502 | |
| ₩5,200.00 | +40.00 | +0.8% | ₩5,170.00 | ₩5,270.00 | ₩5,110.00 | 76,746 | |
| ₩5,160.00 | -70.00 | -1.3% | ₩5,220.00 | ₩5,240.00 | ₩5,150.00 | 55,818 | |
| ₩5,230.00 | +50.00 | +1.0% | ₩5,180.00 | ₩5,250.00 | ₩5,130.00 | 77,171 | |
| ₩5,180.00 | 0.00 | 0.0% | ₩5,180.00 | ₩5,200.00 | ₩5,090.00 | 31,458 | |
| ₩5,180.00 | +90.00 | +1.8% | ₩5,120.00 | ₩5,180.00 | ₩5,070.00 | 67,100 | |
| ₩5,090.00 | -90.00 | -1.7% | ₩5,180.00 | ₩5,190.00 | ₩5,080.00 | 47,320 | |
| ₩5,180.00 | +10.00 | +0.2% | ₩5,170.00 | ₩5,300.00 | ₩5,140.00 | 81,862 | |
| ₩5,170.00 | +20.00 | +0.4% | ₩5,100.00 | ₩5,180.00 | ₩5,010.00 | 78,774 | |
| ₩5,150.00 | +60.00 | +1.2% | ₩5,120.00 | ₩5,240.00 | ₩5,090.00 | 62,999 | |
| ₩5,090.00 | -110.00 | -2.1% | ₩5,190.00 | ₩5,290.00 | ₩5,010.00 | 73,160 | |
| ₩5,200.00 | +130.00 | +2.6% | ₩5,150.00 | ₩5,240.00 | ₩5,090.00 | 85,411 | |
| ₩5,070.00 | -120.00 | -2.3% | ₩5,150.00 | ₩5,150.00 | ₩5,010.00 | 128,673 | |
| ₩5,190.00 | -120.00 | -2.3% | ₩5,340.00 | ₩5,380.00 | ₩5,130.00 | 178,704 | |
| ₩5,310.00 | +170.00 | +3.3% | ₩5,200.00 | ₩5,360.00 | ₩5,150.00 | 171,795 | |
| ₩5,140.00 | -150.00 | -2.8% | ₩5,310.00 | ₩5,310.00 | ₩5,130.00 | 122,645 | |
| ₩5,290.00 | -30.00 | -0.6% | ₩5,370.00 | ₩5,370.00 | ₩5,200.00 | 151,593 | |
| ₩5,320.00 | +90.00 | +1.7% | ₩5,230.00 | ₩5,360.00 | ₩5,180.00 | 153,490 | |
| ₩5,230.00 | +140.00 | +2.8% | ₩5,120.00 | ₩5,260.00 | ₩5,090.00 | 144,461 | |
| ₩5,090.00 | +80.00 | +1.6% | ₩5,000.00 | ₩5,090.00 | ₩4,980.00 | 124,850 | |
| ₩5,010.00 | +90.00 | +1.8% | ₩4,950.00 | ₩5,020.00 | ₩4,900.00 | 151,317 | |
| ₩4,920.00 | +5.00 | +0.1% | ₩4,925.00 | ₩4,990.00 | ₩4,895.00 | 143,035 | |
| ₩4,915.00 | +155.00 | +3.3% | ₩4,730.00 | ₩4,925.00 | ₩4,725.00 | 122,487 | |
| ₩4,760.00 | +80.00 | +1.7% | ₩4,680.00 | ₩4,840.00 | ₩4,640.00 | 145,621 | |
| ₩4,680.00 | +95.00 | +2.1% | ₩4,625.00 | ₩4,690.00 | ₩4,590.00 | 212,651 | |
| ₩4,585.00 | +35.00 | +0.8% | ₩4,450.00 | ₩4,790.00 | ₩4,450.00 | 138,819 |
- Ticker
- KRX:000020
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Dong Wha Pharm Co., Ltd.