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%WTI103.44▲ 3.99%
← 061250.KQ stock page

Hwail Pharmaceutical Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-212,305.002,350.002,290.002,320.0023,200.0014,311
2022-01-202,270.002,330.002,270.002,315.0023,150.0022,879
2022-01-192,300.002,365.002,290.002,290.0022,900.0025,738
2022-01-182,385.002,435.002,325.002,335.0023,350.0017,317
2022-01-172,470.002,470.002,355.002,390.0023,900.0030,681
2022-01-142,530.002,535.002,455.002,490.0024,900.0022,169
2022-01-132,535.002,575.002,535.002,550.0025,500.0015,152
2022-01-122,450.002,590.002,450.002,550.0025,500.0043,100
2022-01-112,465.002,490.002,400.002,445.0024,450.0023,359
2022-01-102,535.002,540.002,455.002,470.0024,700.0024,212
2022-01-072,510.002,560.002,510.002,535.0025,350.0017,053
2022-01-062,520.002,570.002,495.002,515.0025,150.0026,415
2022-01-052,640.002,645.002,535.002,570.0025,700.0032,925
2022-01-042,615.002,640.002,605.002,625.0026,250.0015,008
2022-01-032,620.002,640.002,585.002,615.0026,150.0014,549
2021-12-302,660.002,685.002,610.002,620.0026,200.0019,592
2021-12-292,560.002,660.002,550.002,655.0026,550.0024,391
2021-12-282,585.002,620.002,545.002,560.0025,600.0032,355
2021-12-272,560.002,640.002,560.002,595.0025,950.0027,991
2021-12-242,645.002,655.002,580.002,590.0025,900.0019,751
2021-12-232,730.002,730.002,590.002,645.0026,450.0028,445
2021-12-222,640.002,705.002,630.002,705.0027,050.0028,973
2021-12-212,710.002,750.002,630.002,640.0026,400.0023,665
2021-12-202,775.002,795.002,705.002,710.0027,100.0029,716
2021-12-172,755.002,830.002,710.002,800.0028,000.0031,899
2021-12-162,880.002,880.002,770.002,800.0028,000.0047,618
2021-12-152,800.002,890.002,790.002,845.0028,450.0059,487
2021-12-142,760.002,870.002,755.002,790.0027,900.0063,617
2021-12-132,805.002,850.002,790.002,800.0028,000.0052,896
2021-12-102,780.003,015.002,740.002,810.0028,100.00493,803
2021-12-092,590.002,655.002,560.002,655.0026,550.0032,698
2021-12-082,605.002,620.002,570.002,590.0025,900.0028,946
2021-12-072,500.002,585.002,500.002,570.0025,700.0032,704
2021-12-062,490.002,520.002,465.002,510.0025,100.0010,077
2021-12-032,465.002,530.002,415.002,520.0025,200.0022,712
2021-12-022,310.002,470.002,310.002,465.0024,650.0036,647
2021-12-012,290.002,380.002,285.002,345.0023,450.0039,753
2021-11-302,455.002,495.002,310.002,320.0023,200.0059,611
2021-11-292,450.002,540.002,440.002,465.0024,650.0044,491
2021-11-262,715.002,720.002,440.002,500.0025,000.00111,732
2021-11-252,760.002,760.002,680.002,705.0027,050.0016,091
2021-11-242,695.002,755.002,660.002,755.0027,550.0033,245
2021-11-232,690.002,720.002,660.002,695.0026,950.0018,208
2021-11-222,695.002,705.002,645.002,690.0026,900.0016,382
2021-11-192,620.002,710.002,610.002,695.0026,950.0023,334
2021-11-182,660.002,665.002,550.002,640.0026,400.0019,646
2021-11-172,745.002,760.002,650.002,665.0026,650.0030,282
2021-11-162,750.002,765.002,725.002,745.0027,450.0023,350
2021-11-152,675.002,745.002,670.002,730.0027,300.0022,921
2021-11-122,625.002,750.002,625.002,670.0026,700.0034,155
2021-11-112,640.002,690.002,630.002,640.0026,400.0028,694
2021-11-102,800.002,800.002,650.002,665.0026,650.0025,305
2021-11-092,745.002,835.002,735.002,750.0027,500.0016,906
2021-11-082,810.002,815.002,725.002,765.0027,650.0030,395
2021-11-052,865.002,865.002,800.002,805.0028,050.0023,405
2021-11-042,910.002,925.002,845.002,850.0028,500.0022,705
2021-11-032,915.002,915.002,870.002,910.0029,100.0018,689
2021-11-022,845.002,895.002,840.002,875.0028,750.0026,393
2021-11-012,825.002,925.002,825.002,845.0028,450.0018,709
2021-10-292,900.002,920.002,800.002,840.0028,400.0036,114
← NewerPage 20 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.