Stock listing
KRX:003220 Daewon Pharmaceutical Co., Ltd (대원제약) 주가
Follow Daewon Pharmaceutical Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:003220
₩8,680.00 KRW +980.00 (+12.7%)
Close on Oct 30, 2026
- Day range
- ₩8,430.00 – ₩9,500.00 KRWOct 30, 2026
- Volume
- 1.35M sharesOct 30, 2026
- Market cap
- ₩186.0B KRWAt the close on Oct 30, 2026 · price × 21.43M shares outstanding
- 52-week range
- ₩7,060.00 – ₩13,670.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩517.5M KRWMedian day 26,935 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:003220 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,680.00 | +980.00 | +12.7% | ₩9,360.00 | ₩9,500.00 | ₩8,430.00 | 1,354,333 | |
| ₩7,700.00 | -60.00 | -0.8% | ₩7,750.00 | ₩7,840.00 | ₩7,620.00 | 60,058 | |
| ₩7,760.00 | +30.00 | +0.4% | ₩7,830.00 | ₩7,870.00 | ₩7,750.00 | 37,054 | |
| ₩7,730.00 | +90.00 | +1.2% | ₩8,110.00 | ₩8,110.00 | ₩7,710.00 | 180,310 | |
| ₩7,640.00 | -300.00 | -3.8% | ₩7,730.00 | ₩7,860.00 | ₩7,640.00 | 25,598 | |
| ₩7,940.00 | +240.00 | +3.1% | ₩7,720.00 | ₩8,000.00 | ₩7,600.00 | 60,763 | |
| ₩7,700.00 | -100.00 | -1.3% | ₩7,800.00 | ₩7,860.00 | ₩7,590.00 | 22,531 | |
| ₩7,800.00 | -60.00 | -0.8% | ₩7,870.00 | ₩7,940.00 | ₩7,750.00 | 17,458 | |
| ₩7,860.00 | -140.00 | -1.8% | ₩8,000.00 | ₩8,080.00 | ₩7,790.00 | 26,508 | |
| ₩8,000.00 | +120.00 | +1.5% | ₩7,720.00 | ₩8,000.00 | ₩7,720.00 | 21,467 | |
| ₩7,880.00 | +140.00 | +1.8% | ₩7,700.00 | ₩7,930.00 | ₩7,700.00 | 36,356 | |
| ₩7,740.00 | -140.00 | -1.8% | ₩7,700.00 | ₩7,760.00 | ₩7,600.00 | 32,515 | |
| ₩7,880.00 | +20.00 | +0.3% | ₩7,810.00 | ₩8,040.00 | ₩7,770.00 | 26,494 | |
| ₩7,860.00 | -40.00 | -0.5% | ₩7,720.00 | ₩7,890.00 | ₩7,660.00 | 38,235 | |
| ₩7,900.00 | -290.00 | -3.5% | ₩8,070.00 | ₩8,200.00 | ₩7,880.00 | 47,246 | |
| ₩8,190.00 | -60.00 | -0.7% | ₩8,090.00 | ₩8,250.00 | ₩8,050.00 | 50,776 | |
| ₩8,250.00 | +370.00 | +4.7% | ₩8,510.00 | ₩8,880.00 | ₩8,160.00 | 337,471 | |
| ₩7,880.00 | -10.00 | -0.1% | ₩7,880.00 | ₩7,920.00 | ₩7,800.00 | 21,925 | |
| ₩7,890.00 | 0.00 | 0.0% | ₩7,840.00 | ₩7,900.00 | ₩7,820.00 | 7,005 | |
| ₩7,890.00 | +180.00 | +2.3% | ₩7,710.00 | ₩7,890.00 | ₩7,690.00 | 22,645 | |
| ₩7,710.00 | -50.00 | -0.6% | ₩7,750.00 | ₩7,780.00 | ₩7,630.00 | 17,879 | |
| ₩7,760.00 | -130.00 | -1.6% | ₩7,920.00 | ₩7,920.00 | ₩7,710.00 | 34,907 | |
| ₩7,890.00 | +40.00 | +0.5% | ₩7,840.00 | ₩7,950.00 | ₩7,840.00 | 24,261 | |
| ₩7,850.00 | +40.00 | +0.5% | ₩7,820.00 | ₩7,890.00 | ₩7,790.00 | 13,778 | |
| ₩7,810.00 | -60.00 | -0.8% | ₩7,860.00 | ₩7,980.00 | ₩7,760.00 | 32,153 | |
| ₩7,870.00 | +20.00 | +0.3% | ₩7,860.00 | ₩7,900.00 | ₩7,770.00 | 21,560 | |
| ₩7,850.00 | -10.00 | -0.1% | ₩7,990.00 | ₩8,000.00 | ₩7,830.00 | 14,076 | |
| ₩7,860.00 | -50.00 | -0.6% | ₩7,910.00 | ₩7,960.00 | ₩7,850.00 | 29,327 | |
| ₩7,910.00 | -90.00 | -1.1% | ₩8,010.00 | ₩8,010.00 | ₩7,900.00 | 16,180 | |
| ₩8,000.00 | -20.00 | -0.2% | ₩8,000.00 | ₩8,090.00 | ₩7,950.00 | 10,626 | |
| ₩8,020.00 | +50.00 | +0.6% | ₩7,980.00 | ₩8,060.00 | ₩7,890.00 | 30,172 | |
| ₩7,970.00 | 0.00 | 0.0% | ₩7,890.00 | ₩8,030.00 | ₩7,890.00 | 15,403 | |
| ₩7,970.00 | -30.00 | -0.4% | ₩7,960.00 | ₩8,030.00 | ₩7,900.00 | 42,693 | |
| ₩8,000.00 | +10.00 | +0.1% | ₩7,990.00 | ₩8,050.00 | ₩7,920.00 | 20,751 | |
| ₩7,990.00 | -10.00 | -0.1% | ₩8,000.00 | ₩8,080.00 | ₩7,960.00 | 19,784 | |
| ₩8,000.00 | -70.00 | -0.9% | ₩8,010.00 | ₩8,100.00 | ₩7,970.00 | 37,015 | |
| ₩8,070.00 | +80.00 | +1.0% | ₩8,040.00 | ₩8,100.00 | ₩7,920.00 | 38,806 | |
| ₩7,990.00 | -110.00 | -1.4% | ₩8,030.00 | ₩8,320.00 | ₩7,910.00 | 60,869 | |
| ₩8,100.00 | +130.00 | +1.6% | ₩8,950.00 | ₩8,960.00 | ₩8,040.00 | 371,679 | |
| ₩7,970.00 | +40.00 | +0.5% | ₩7,950.00 | ₩8,040.00 | ₩7,880.00 | 18,276 | |
| ₩7,930.00 | +50.00 | +0.6% | ₩7,850.00 | ₩8,150.00 | ₩7,710.00 | 24,286 | |
| ₩7,880.00 | +120.00 | +1.5% | ₩7,850.00 | ₩7,890.00 | ₩7,660.00 | 28,694 | |
| ₩7,760.00 | -120.00 | -1.5% | ₩7,810.00 | ₩7,910.00 | ₩7,700.00 | 28,826 | |
| ₩7,880.00 | +60.00 | +0.8% | ₩7,850.00 | ₩7,890.00 | ₩7,760.00 | 16,203 | |
| ₩7,820.00 | +10.00 | +0.1% | ₩7,810.00 | ₩7,870.00 | ₩7,680.00 | 16,176 | |
| ₩7,810.00 | +100.00 | +1.3% | ₩7,710.00 | ₩7,940.00 | ₩7,690.00 | 40,045 | |
| ₩7,710.00 | -100.00 | -1.3% | ₩7,750.00 | ₩7,750.00 | ₩7,570.00 | 20,373 | |
| ₩7,810.00 | +50.00 | +0.6% | ₩7,820.00 | ₩7,880.00 | ₩7,620.00 | 23,587 | |
| ₩7,760.00 | 0.00 | 0.0% | ₩7,760.00 | ₩7,760.00 | ₩7,520.00 | 18,969 | |
| ₩7,760.00 | -200.00 | -2.5% | ₩7,960.00 | ₩8,010.00 | ₩7,680.00 | 27,469 | |
| ₩7,960.00 | -20.00 | -0.3% | ₩8,030.00 | ₩8,040.00 | ₩7,850.00 | 29,637 | |
| ₩7,980.00 | -210.00 | -2.6% | ₩8,280.00 | ₩8,280.00 | ₩7,900.00 | 50,231 | |
| ₩8,190.00 | -60.00 | -0.7% | ₩8,320.00 | ₩8,320.00 | ₩8,120.00 | 17,658 | |
| ₩8,250.00 | +110.00 | +1.4% | ₩8,210.00 | ₩8,390.00 | ₩8,120.00 | 56,758 | |
| ₩8,140.00 | -20.00 | -0.2% | ₩8,140.00 | ₩8,220.00 | ₩7,980.00 | 27,106 | |
| ₩8,160.00 | +370.00 | +4.7% | ₩7,870.00 | ₩8,160.00 | ₩7,830.00 | 35,004 | |
| ₩7,790.00 | +30.00 | +0.4% | ₩7,760.00 | ₩7,880.00 | ₩7,690.00 | 23,315 | |
| ₩7,760.00 | +70.00 | +0.9% | ₩7,750.00 | ₩7,860.00 | ₩7,680.00 | 23,392 | |
| ₩7,690.00 | +210.00 | +2.8% | ₩7,480.00 | ₩7,720.00 | ₩7,480.00 | 26,764 | |
| ₩7,480.00 | +90.00 | +1.2% | ₩7,490.00 | ₩7,680.00 | ₩7,330.00 | 27,812 | |
| ₩7,390.00 | +30.00 | +0.4% | ₩7,420.00 | ₩7,520.00 | ₩7,300.00 | 28,368 | |
| ₩7,360.00 | +120.00 | +1.7% | ₩7,200.00 | ₩7,470.00 | ₩7,130.00 | 23,819 |
- Ticker
- KRX:003220
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- KRX
- Currency
- KRW
Daewon Pharmaceutical Co., Ltd on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Daewon Pharmaceutical Co., Ltd.