See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.06▲ 3.61%
← 061250.KQ stock page

Hwail Pharmaceutical Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-223,300.003,350.003,200.003,225.0032,250.00271,059
2022-04-213,160.003,380.003,065.003,300.0033,000.001,094,455
2022-04-202,960.003,315.002,945.003,105.0031,050.00953,519
2022-04-192,980.002,985.002,920.002,930.0029,300.0046,175
2022-04-183,000.003,005.002,865.002,930.0029,300.00135,539
2022-04-153,110.003,125.003,005.003,010.0030,100.00113,497
2022-04-143,050.003,225.003,050.003,145.0031,450.00354,206
2022-04-132,990.003,135.002,975.003,065.0030,650.00308,296
2022-04-123,030.003,070.002,910.002,980.0029,800.00191,972
2022-04-113,070.003,160.003,070.003,085.0030,850.00130,110
2022-04-083,180.003,255.003,065.003,090.0030,900.00298,946
2022-04-073,340.003,465.003,115.003,175.0031,750.00479,444
2022-04-063,575.003,685.003,300.003,340.0033,400.00933,655
2022-04-053,450.003,740.003,365.003,575.0035,750.001,596,092
2022-04-043,435.003,500.003,350.003,500.0035,000.00424,818
2022-04-013,535.003,555.003,400.003,435.0034,350.00541,855
2022-03-313,535.003,615.003,520.003,590.0035,900.001,156,343
2022-03-303,625.003,755.003,450.003,590.0035,900.004,356,609
2022-03-292,565.003,350.002,560.003,350.0033,500.002,372,940
2022-03-282,530.002,625.002,525.002,580.0025,800.0030,259
2022-03-252,565.002,570.002,510.002,545.0025,450.0022,387
2022-03-242,485.002,565.002,480.002,565.0025,650.0045,518
2022-03-232,620.002,670.002,505.002,530.0025,300.0094,314
2022-03-222,625.002,630.002,585.002,605.0026,050.0024,205
2022-03-212,680.002,685.002,635.002,635.0026,350.0024,950
2022-03-182,700.002,705.002,630.002,670.0026,700.0042,686
2022-03-172,610.002,695.002,585.002,665.0026,650.00101,099
2022-03-162,450.002,690.002,450.002,600.0026,000.00280,976
2022-03-152,405.002,450.002,385.002,430.0024,300.0027,492
2022-03-142,485.002,485.002,390.002,430.0024,300.0031,468
2022-03-112,485.002,520.002,460.002,485.0024,850.0021,741
2022-03-102,400.002,515.002,400.002,475.0024,750.0032,364
2022-03-082,405.002,460.002,360.002,375.0023,750.0035,828
2022-03-072,550.002,560.002,455.002,470.0024,700.0037,335
2022-03-042,525.002,725.002,525.002,570.0025,700.00351,989
2022-03-032,470.002,520.002,450.002,505.0025,050.0025,600
2022-03-022,420.002,470.002,415.002,445.0024,450.0026,605
2022-02-282,415.002,440.002,370.002,435.0024,350.0028,706
2022-02-252,440.002,465.002,395.002,415.0024,150.0026,544
2022-02-242,510.002,520.002,360.002,405.0024,050.0052,240
2022-02-232,510.002,570.002,475.002,530.0025,300.0028,587
2022-02-222,470.002,640.002,470.002,490.0024,900.0066,749
2022-02-212,555.002,620.002,520.002,550.0025,500.0044,282
2022-02-182,470.002,625.002,465.002,570.0025,700.00142,153
2022-02-172,360.002,730.002,360.002,495.0024,950.00884,582
2022-02-162,280.002,395.002,280.002,360.0023,600.0021,369
2022-02-152,250.002,295.002,220.002,260.0022,600.0022,870
2022-02-142,320.002,355.002,245.002,275.0022,750.0034,536
2022-02-112,405.002,425.002,325.002,385.0023,850.0019,221
2022-02-102,450.002,460.002,400.002,435.0024,350.0018,291
2022-02-092,390.002,450.002,390.002,450.0024,500.0019,326
2022-02-082,380.002,410.002,335.002,410.0024,100.0017,769
2022-02-072,410.002,435.002,360.002,405.0024,050.0018,230
2022-02-042,300.002,445.002,295.002,410.0024,100.0045,738
2022-02-032,155.002,450.002,145.002,360.0023,600.00194,638
2022-01-281,985.002,115.001,985.002,110.0021,100.0031,703
2022-01-272,100.002,145.001,970.001,980.0019,800.0040,708
2022-01-262,060.002,175.002,060.002,100.0021,000.0028,227
2022-01-252,225.002,255.002,080.002,090.0020,900.0046,376
2022-01-242,310.002,310.002,220.002,235.0022,350.0031,898
← NewerPage 19 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2912.5000 KRW
2019-12-27125.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.