Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 2,920.00 | 2,955.00 | 2,860.00 | 2,885.00 | 28,850.00 | 137,121 |
| 2022-07-19 | 2,950.00 | 2,985.00 | 2,880.00 | 2,890.00 | 28,900.00 | 125,295 |
| 2022-07-18 | 2,850.00 | 3,130.00 | 2,850.00 | 2,965.00 | 29,650.00 | 1,303,892 |
| 2022-07-15 | 2,715.00 | 2,815.00 | 2,680.00 | 2,810.00 | 28,100.00 | 299,171 |
| 2022-07-14 | 2,650.00 | 2,910.00 | 2,630.00 | 2,700.00 | 27,000.00 | 302,813 |
| 2022-07-13 | 2,750.00 | 2,805.00 | 2,675.00 | 2,675.00 | 26,750.00 | 79,037 |
| 2022-07-12 | 2,720.00 | 2,805.00 | 2,665.00 | 2,755.00 | 27,550.00 | 118,285 |
| 2022-07-11 | 2,630.00 | 2,865.00 | 2,630.00 | 2,730.00 | 27,300.00 | 183,486 |
| 2022-07-08 | 2,620.00 | 2,655.00 | 2,580.00 | 2,620.00 | 26,200.00 | 45,624 |
| 2022-07-07 | 2,620.00 | 2,670.00 | 2,580.00 | 2,615.00 | 26,150.00 | 41,354 |
| 2022-07-06 | 2,550.00 | 2,645.00 | 2,505.00 | 2,570.00 | 25,700.00 | 65,273 |
| 2022-07-05 | 2,440.00 | 2,550.00 | 2,430.00 | 2,550.00 | 25,500.00 | 49,550 |
| 2022-07-04 | 2,460.00 | 2,565.00 | 2,335.00 | 2,430.00 | 24,300.00 | 103,138 |
| 2022-07-01 | 2,510.00 | 2,600.00 | 2,410.00 | 2,460.00 | 24,600.00 | 50,255 |
| 2022-06-30 | 2,535.00 | 2,600.00 | 2,500.00 | 2,510.00 | 25,100.00 | 44,365 |
| 2022-06-29 | 2,500.00 | 2,595.00 | 2,485.00 | 2,555.00 | 25,550.00 | 37,070 |
| 2022-06-28 | 2,535.00 | 2,605.00 | 2,525.00 | 2,580.00 | 25,800.00 | 51,682 |
| 2022-06-27 | 2,470.00 | 2,575.00 | 2,400.00 | 2,555.00 | 25,550.00 | 57,160 |
| 2022-06-24 | 2,270.00 | 2,455.00 | 2,270.00 | 2,425.00 | 24,250.00 | 79,457 |
| 2022-06-23 | 2,500.00 | 2,530.00 | 2,275.00 | 2,275.00 | 22,750.00 | 129,112 |
| 2022-06-22 | 2,635.00 | 2,735.00 | 2,495.00 | 2,500.00 | 25,000.00 | 99,850 |
| 2022-06-21 | 2,600.00 | 2,655.00 | 2,500.00 | 2,620.00 | 26,200.00 | 81,342 |
| 2022-06-20 | 2,900.00 | 2,915.00 | 2,560.00 | 2,575.00 | 25,750.00 | 136,061 |
| 2022-06-17 | 2,755.00 | 2,900.00 | 2,720.00 | 2,875.00 | 28,750.00 | 101,557 |
| 2022-06-16 | 2,880.00 | 2,955.00 | 2,800.00 | 2,810.00 | 28,100.00 | 91,879 |
| 2022-06-15 | 2,845.00 | 2,945.00 | 2,775.00 | 2,805.00 | 28,050.00 | 115,512 |
| 2022-06-14 | 2,850.00 | 2,910.00 | 2,785.00 | 2,875.00 | 28,750.00 | 106,678 |
| 2022-06-13 | 3,095.00 | 3,105.00 | 2,890.00 | 2,950.00 | 29,500.00 | 191,299 |
| 2022-06-10 | 3,075.00 | 3,265.00 | 3,040.00 | 3,170.00 | 31,700.00 | 492,506 |
| 2022-06-09 | 3,015.00 | 3,240.00 | 2,940.00 | 3,125.00 | 31,250.00 | 467,798 |
| 2022-06-08 | 3,080.00 | 3,115.00 | 3,025.00 | 3,030.00 | 30,300.00 | 99,793 |
| 2022-06-07 | 3,185.00 | 3,210.00 | 3,040.00 | 3,040.00 | 30,400.00 | 160,240 |
| 2022-06-03 | 3,215.00 | 3,325.00 | 3,195.00 | 3,200.00 | 32,000.00 | 284,628 |
| 2022-06-02 | 3,190.00 | 3,480.00 | 3,185.00 | 3,235.00 | 32,350.00 | 1,937,134 |
| 2022-05-31 | 3,125.00 | 3,170.00 | 3,090.00 | 3,150.00 | 31,500.00 | 147,541 |
| 2022-05-30 | 3,100.00 | 3,250.00 | 3,085.00 | 3,145.00 | 31,450.00 | 531,223 |
| 2022-05-27 | 3,270.00 | 3,275.00 | 3,080.00 | 3,105.00 | 31,050.00 | 376,776 |
| 2022-05-26 | 3,290.00 | 3,335.00 | 3,220.00 | 3,250.00 | 32,500.00 | 583,364 |
| 2022-05-25 | 2,775.00 | 3,535.00 | 2,715.00 | 3,325.00 | 33,250.00 | 4,863,651 |
| 2022-05-24 | 2,950.00 | 2,950.00 | 2,765.00 | 2,765.00 | 27,650.00 | 63,594 |
| 2022-05-23 | 2,845.00 | 2,945.00 | 2,830.00 | 2,935.00 | 29,350.00 | 42,137 |
| 2022-05-20 | 2,870.00 | 2,885.00 | 2,840.00 | 2,845.00 | 28,450.00 | 33,140 |
| 2022-05-19 | 2,795.00 | 2,980.00 | 2,785.00 | 2,860.00 | 28,600.00 | 64,368 |
| 2022-05-18 | 2,975.00 | 2,990.00 | 2,885.00 | 2,900.00 | 29,000.00 | 51,678 |
| 2022-05-17 | 2,960.00 | 3,000.00 | 2,915.00 | 2,940.00 | 29,400.00 | 39,033 |
| 2022-05-16 | 2,920.00 | 3,050.00 | 2,900.00 | 2,950.00 | 29,500.00 | 75,076 |
| 2022-05-13 | 2,750.00 | 2,910.00 | 2,750.00 | 2,880.00 | 28,800.00 | 63,524 |
| 2022-05-12 | 2,880.00 | 2,905.00 | 2,730.00 | 2,745.00 | 27,450.00 | 63,094 |
| 2022-05-11 | 2,895.00 | 2,960.00 | 2,885.00 | 2,920.00 | 29,200.00 | 49,049 |
| 2022-05-10 | 2,805.00 | 2,945.00 | 2,750.00 | 2,930.00 | 29,300.00 | 95,145 |
| 2022-05-09 | 3,020.00 | 3,020.00 | 2,890.00 | 2,905.00 | 29,050.00 | 79,598 |
| 2022-05-06 | 3,055.00 | 3,065.00 | 2,990.00 | 3,020.00 | 30,200.00 | 77,033 |
| 2022-05-04 | 3,200.00 | 3,225.00 | 3,100.00 | 3,105.00 | 31,050.00 | 105,585 |
| 2022-05-03 | 3,335.00 | 3,380.00 | 3,195.00 | 3,205.00 | 32,050.00 | 150,537 |
| 2022-05-02 | 3,275.00 | 3,415.00 | 3,200.00 | 3,335.00 | 33,350.00 | 178,783 |
| 2022-04-29 | 3,450.00 | 3,645.00 | 3,310.00 | 3,335.00 | 33,350.00 | 1,131,183 |
| 2022-04-28 | 3,280.00 | 3,470.00 | 3,220.00 | 3,370.00 | 33,700.00 | 775,166 |
| 2022-04-27 | 3,130.00 | 3,360.00 | 3,115.00 | 3,270.00 | 32,700.00 | 452,037 |
| 2022-04-26 | 3,080.00 | 3,435.00 | 3,060.00 | 3,220.00 | 32,200.00 | 1,121,362 |
| 2022-04-25 | 3,125.00 | 3,155.00 | 3,010.00 | 3,030.00 | 30,300.00 | 145,953 |
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.