Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 2,200.00 | 2,275.00 | 2,150.00 | 2,250.00 | 22,500.00 | 201,575 |
| 2022-10-19 | 2,190.00 | 2,230.00 | 2,155.00 | 2,205.00 | 22,050.00 | 116,945 |
| 2022-10-18 | 2,190.00 | 2,250.00 | 2,155.00 | 2,185.00 | 21,850.00 | 180,943 |
| 2022-10-17 | 2,110.00 | 2,320.00 | 2,050.00 | 2,175.00 | 21,750.00 | 833,123 |
| 2022-10-14 | 2,080.00 | 2,340.00 | 2,075.00 | 2,155.00 | 21,550.00 | 1,154,195 |
| 2022-10-13 | 2,010.00 | 2,070.00 | 1,900.00 | 1,910.00 | 19,100.00 | 151,077 |
| 2022-10-12 | 2,220.00 | 2,285.00 | 2,050.00 | 2,050.00 | 20,500.00 | 341,767 |
| 2022-10-11 | 2,295.00 | 2,355.00 | 2,130.00 | 2,130.00 | 21,300.00 | 285,909 |
| 2022-10-07 | 2,170.00 | 2,480.00 | 2,115.00 | 2,330.00 | 23,300.00 | 2,343,129 |
| 2022-10-06 | 1,935.00 | 2,050.00 | 1,925.00 | 2,025.00 | 20,250.00 | 63,924 |
| 2022-10-05 | 1,985.00 | 2,020.00 | 1,880.00 | 1,935.00 | 19,350.00 | 75,092 |
| 2022-10-04 | 1,870.00 | 1,990.00 | 1,840.00 | 1,955.00 | 19,550.00 | 263,226 |
| 2022-09-30 | 1,990.00 | 2,140.00 | 1,990.00 | 2,015.00 | 20,150.00 | 175,195 |
| 2022-09-29 | 2,010.00 | 2,115.00 | 2,010.00 | 2,045.00 | 20,450.00 | 49,304 |
| 2022-09-28 | 2,020.00 | 2,080.00 | 1,935.00 | 1,980.00 | 19,800.00 | 56,683 |
| 2022-09-27 | 1,980.00 | 2,070.00 | 1,980.00 | 2,040.00 | 20,400.00 | 47,304 |
| 2022-09-26 | 2,075.00 | 2,120.00 | 1,990.00 | 2,015.00 | 20,150.00 | 60,655 |
| 2022-09-23 | 2,250.00 | 2,255.00 | 2,130.00 | 2,145.00 | 21,450.00 | 44,068 |
| 2022-09-22 | 2,290.00 | 2,305.00 | 2,215.00 | 2,270.00 | 22,700.00 | 38,275 |
| 2022-09-21 | 2,325.00 | 2,380.00 | 2,305.00 | 2,335.00 | 23,350.00 | 19,343 |
| 2022-09-20 | 2,335.00 | 2,365.00 | 2,330.00 | 2,360.00 | 23,600.00 | 27,649 |
| 2022-09-19 | 2,440.00 | 2,440.00 | 2,305.00 | 2,345.00 | 23,450.00 | 53,800 |
| 2022-09-16 | 2,440.00 | 2,485.00 | 2,395.00 | 2,430.00 | 24,300.00 | 28,627 |
| 2022-09-15 | 2,495.00 | 2,505.00 | 2,450.00 | 2,470.00 | 24,700.00 | 16,039 |
| 2022-09-14 | 2,420.00 | 2,500.00 | 2,420.00 | 2,480.00 | 24,800.00 | 16,988 |
| 2022-09-13 | 2,485.00 | 2,545.00 | 2,485.00 | 2,520.00 | 25,200.00 | 25,521 |
| 2022-09-08 | 2,435.00 | 2,485.00 | 2,415.00 | 2,470.00 | 24,700.00 | 28,927 |
| 2022-09-07 | 2,480.00 | 2,520.00 | 2,390.00 | 2,425.00 | 24,250.00 | 36,233 |
| 2022-09-06 | 2,435.00 | 2,560.00 | 2,435.00 | 2,480.00 | 24,800.00 | 22,988 |
| 2022-09-05 | 2,525.00 | 2,560.00 | 2,450.00 | 2,460.00 | 24,600.00 | 34,374 |
| 2022-09-02 | 2,570.00 | 2,645.00 | 2,525.00 | 2,555.00 | 25,550.00 | 28,326 |
| 2022-09-01 | 2,580.00 | 2,665.00 | 2,520.00 | 2,550.00 | 25,500.00 | 45,630 |
| 2022-08-31 | 2,550.00 | 2,615.00 | 2,520.00 | 2,605.00 | 26,050.00 | 22,535 |
| 2022-08-30 | 2,515.00 | 2,585.00 | 2,515.00 | 2,565.00 | 25,650.00 | 24,972 |
| 2022-08-29 | 2,525.00 | 2,555.00 | 2,465.00 | 2,520.00 | 25,200.00 | 31,386 |
| 2022-08-26 | 2,645.00 | 2,695.00 | 2,600.00 | 2,610.00 | 26,100.00 | 52,412 |
| 2022-08-25 | 2,575.00 | 2,720.00 | 2,575.00 | 2,645.00 | 26,450.00 | 117,059 |
| 2022-08-24 | 2,575.00 | 2,620.00 | 2,555.00 | 2,565.00 | 25,650.00 | 34,721 |
| 2022-08-23 | 2,610.00 | 2,675.00 | 2,535.00 | 2,575.00 | 25,750.00 | 96,206 |
| 2022-08-22 | 2,720.00 | 2,720.00 | 2,640.00 | 2,650.00 | 26,500.00 | 50,948 |
| 2022-08-19 | 2,795.00 | 2,805.00 | 2,740.00 | 2,740.00 | 27,400.00 | 39,938 |
| 2022-08-18 | 2,855.00 | 2,855.00 | 2,735.00 | 2,795.00 | 27,950.00 | 105,115 |
| 2022-08-17 | 2,830.00 | 2,955.00 | 2,825.00 | 2,850.00 | 28,500.00 | 327,771 |
| 2022-08-16 | 2,890.00 | 2,910.00 | 2,820.00 | 2,825.00 | 28,250.00 | 108,441 |
| 2022-08-12 | 2,830.00 | 2,940.00 | 2,805.00 | 2,825.00 | 28,250.00 | 442,908 |
| 2022-08-11 | 2,695.00 | 3,050.00 | 2,685.00 | 2,810.00 | 28,100.00 | 1,761,904 |
| 2022-08-10 | 2,740.00 | 2,760.00 | 2,675.00 | 2,675.00 | 26,750.00 | 41,936 |
| 2022-08-09 | 2,780.00 | 2,790.00 | 2,735.00 | 2,760.00 | 27,600.00 | 31,614 |
| 2022-08-08 | 2,800.00 | 2,805.00 | 2,740.00 | 2,780.00 | 27,800.00 | 36,941 |
| 2022-08-05 | 2,715.00 | 2,805.00 | 2,710.00 | 2,780.00 | 27,800.00 | 61,011 |
| 2022-08-04 | 2,755.00 | 2,755.00 | 2,710.00 | 2,720.00 | 27,200.00 | 33,301 |
| 2022-08-03 | 2,750.00 | 2,785.00 | 2,730.00 | 2,740.00 | 27,400.00 | 40,699 |
| 2022-08-02 | 2,685.00 | 2,750.00 | 2,645.00 | 2,745.00 | 27,450.00 | 72,883 |
| 2022-08-01 | 2,690.00 | 2,700.00 | 2,640.00 | 2,695.00 | 26,950.00 | 35,185 |
| 2022-07-29 | 2,745.00 | 2,765.00 | 2,655.00 | 2,690.00 | 26,900.00 | 53,514 |
| 2022-07-28 | 2,795.00 | 2,795.00 | 2,740.00 | 2,740.00 | 27,400.00 | 39,826 |
| 2022-07-27 | 2,765.00 | 2,815.00 | 2,760.00 | 2,775.00 | 27,750.00 | 52,211 |
| 2022-07-26 | 2,765.00 | 2,840.00 | 2,750.00 | 2,780.00 | 27,800.00 | 107,960 |
| 2022-07-25 | 2,820.00 | 2,845.00 | 2,740.00 | 2,775.00 | 27,750.00 | 96,693 |
| 2022-07-22 | 2,985.00 | 2,985.00 | 2,840.00 | 2,840.00 | 28,400.00 | 194,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 12.5000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.