KRX · 003220 · stock
Daewon Pharmaceutical Co., Ltd. (003220) stock price history
Every KRX trading session of Daewon Pharmaceutical Co., Ltd. from Sep 29, 2005 to Nov 12, 2026: 5,199 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
003220 adjusted close, 2005 to 2026
- ₩22,565
- All time high, 2020
- ₩13,670
- 52 week high, ₩7,060 low
- 5,199
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
003220 key facts
- Daewon Pharmaceutical Co., Ltd. (003220) closed at ₩7,820 on Nov 12, 2026 on KRX.
- 003220's all time high close is ₩22,565, set on Jul 24, 2020; its all time low close is ₩1,057 on Oct 27, 2008.
- 003220's 52 week range is ₩7,060 to ₩13,670.
- 003220 returned -39.5% over the year to Nov 12, 2026 and -44.8% over five years.
- Over ten years 003220 returned -42%, -5.2% a year compounded.
- 003220's deepest drawdown was -70.1% from Jun 1, 2007 to Oct 27, 2008.
- DataCedar holds 5,199 daily sessions of 003220 history from Sep 29, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
003220 price chart, 2005 to 2026
003220 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -4.5% |
| 6 months | -19.9% |
| Year to date | -34.6% |
| 1 year | -39.5% |
| 3 years | -48.1% |
| 5 years | -44.8% |
| 10 years | -41.7% |
| Since Sep 29, 2005 | +307.3% |
| Compound annual growth, 21.1 years | +6.9% |
003220 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩22,565 on Jul 24, 2020
- All time low close
- ₩1,057 on Oct 27, 2008
- 52 week high
- ₩13,670 on Jun 8, 2026
- 52 week low
- ₩7,060 on Jul 29, 2026
- Deepest drawdown
- -70.1% from Jun 1, 2007 to Oct 27, 2008, recovered Oct 28, 2010
- Best single session
- +29.9% on Jun 5, 2026
- Worst single session
- -22.0% on Jul 27, 2020
- Volatility, 1 year annualised
- 46.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2005
- 4.1×
- Best calendar year
- 2012, +83%
- Worst calendar year
- 2008, -35%
003220 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩11,910 | ₩13,670 | ₩7,060 | ₩7,820 | -34.6% | 15.9M | 208 |
| 2025 | ₩14,026 | ₩15,584 | ₩11,862 | ₩11,950 | -14.4% | 14.2M | 241 |
| 2024 | ₩15,015 | ₩19,847 | ₩12,800 | ₩13,958 | -7.0% | 109.4M | 243 |
| 2023 | ₩17,819 | ₩18,759 | ₩12,722 | ₩15,015 | -14.8% | 42.4M | 245 |
| 2022 | ₩15,183 | ₩20,113 | ₩12,272 | ₩17,631 | +18.2% | 131.6M | 244 |
| 2021 | ₩16,602 | ₩21,547 | ₩12,963 | ₩14,914 | -8.8% | 214.1M | 248 |
| 2020 | ₩13,997 | ₩27,078 | ₩7,873 | ₩16,349 | +16.5% | 168.6M | 248 |
| 2019 | ₩12,682 | ₩14,980 | ₩10,306 | ₩14,037 | +12.1% | 10.2M | 246 |
| 2018 | ₩15,545 | ₩18,839 | ₩10,678 | ₩12,527 | -19.0% | 19.7M | 242 |
| 2017 | ₩13,617 | ₩17,003 | ₩12,329 | ₩15,472 | +13.3% | 22.4M | 241 |
| 2016 | ₩11,945 | ₩16,153 | ₩10,544 | ₩13,652 | +15.9% | 25.6M | 246 |
| 2015 | ₩9,041 | ₩21,128 | ₩8,790 | ₩11,778 | +28.5% | 38.9M | 249 |
| 2014 | ₩6,244 | ₩11,341 | ₩6,244 | ₩9,166 | +48.2% | 44.3M | 242 |
| 2013 | ₩4,845 | ₩8,109 | ₩4,770 | ₩6,185 | +27.6% | 45.9M | 246 |
| 2012 | ₩2,698 | ₩6,454 | ₩2,351 | ₩4,845 | +83.0% | 108.7M | 248 |
| 2011 | ₩3,772 | ₩3,772 | ₩2,103 | ₩2,648 | -29.0% | 64.6M | 248 |
| 2010 | ₩2,261 | ₩4,051 | ₩2,037 | ₩3,729 | +61.6% | 29.4M | 251 |
| 2009 | ₩1,709 | ₩2,446 | ₩1,529 | ₩2,308 | +38.7% | 8.4M | 250 |
| 2008 | ₩2,574 | ₩2,869 | ₩1,012 | ₩1,664 | -35.4% | 15M | 255 |
| 2007 | ₩1,974 | ₩3,620 | ₩1,891 | ₩2,574 | +27.5% | 35.1M | 245 |
| 2006 | ₩1,698 | ₩2,473 | ₩1,324 | ₩2,019 | +19.6% | 32.6M | 248 |
| 2005 | ₩1,889 | ₩2,316 | ₩1,621 | ₩1,689 | n/a | 29.2M | 65 |
003220 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩7,820 | -9.9% |
| October 2026 | ₩8,680 | +12.6% |
| September 2026 | ₩7,710 | -2.8% |
| August 2026 | ₩7,930 | +7.3% |
| July 2026 | ₩7,390 | -5.9% |
| June 2026 | ₩7,850 | -10.1% |
| May 2026 | ₩8,730 | -18.6% |
| April 2026 | ₩10,720 | +5.1% |
| March 2026 | ₩10,200 | -10.8% |
| February 2026 | ₩11,430 | -1.2% |
| January 2026 | ₩11,570 | -3.2% |
| December 2025 | ₩11,950 | -3.5% |
About the 003220 data
Daily bars. 5,199 sessions from Sep 29, 2005 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A003220/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
003220 share price history
