DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 10,800.00 | 10,810.00 | 10,310.00 | 10,560.00 | 10,307.09 | 136,818 |
| 2024-07-29 | 10,290.00 | 10,850.00 | 10,260.00 | 10,700.00 | 10,443.73 | 154,399 |
| 2024-07-26 | 10,160.00 | 10,350.00 | 10,130.00 | 10,260.00 | 10,014.27 | 63,752 |
| 2024-07-25 | 10,250.00 | 10,500.00 | 10,110.00 | 10,150.00 | 9,906.90 | 115,059 |
| 2024-07-24 | 10,430.00 | 10,580.00 | 10,340.00 | 10,390.00 | 10,141.16 | 108,276 |
| 2024-07-23 | 10,190.00 | 11,000.00 | 10,190.00 | 10,500.00 | 10,248.52 | 352,543 |
| 2024-07-22 | 10,290.00 | 10,380.00 | 10,030.00 | 10,180.00 | 9,936.19 | 109,962 |
| 2024-07-19 | 10,720.00 | 10,790.00 | 10,020.00 | 10,410.00 | 10,160.68 | 333,032 |
| 2024-07-18 | 10,700.00 | 11,040.00 | 10,500.00 | 10,850.00 | 10,590.14 | 195,123 |
| 2024-07-17 | 11,450.00 | 11,450.00 | 10,830.00 | 10,830.00 | 10,570.62 | 200,189 |
| 2024-07-16 | 11,210.00 | 11,470.00 | 10,880.00 | 11,300.00 | 11,029.36 | 231,201 |
| 2024-07-15 | 11,150.00 | 11,380.00 | 10,930.00 | 11,210.00 | 10,941.52 | 304,597 |
| 2024-07-12 | 10,530.00 | 11,150.00 | 10,510.00 | 10,980.00 | 10,717.03 | 342,357 |
| 2024-07-11 | 10,810.00 | 10,850.00 | 10,490.00 | 10,550.00 | 10,297.32 | 132,464 |
| 2024-07-10 | 10,550.00 | 10,930.00 | 10,550.00 | 10,740.00 | 10,482.77 | 174,690 |
| 2024-07-09 | 10,780.00 | 11,010.00 | 10,490.00 | 10,590.00 | 10,336.37 | 187,128 |
| 2024-07-08 | 11,150.00 | 11,150.00 | 10,730.00 | 10,780.00 | 10,521.82 | 177,837 |
| 2024-07-05 | 10,480.00 | 11,280.00 | 10,480.00 | 10,980.00 | 10,717.03 | 619,777 |
| 2024-07-04 | 10,820.00 | 10,970.00 | 10,520.00 | 10,600.00 | 10,346.13 | 208,322 |
| 2024-07-03 | 10,620.00 | 11,290.00 | 10,520.00 | 10,750.00 | 10,492.53 | 543,731 |
| 2024-07-02 | 10,350.00 | 12,000.00 | 10,230.00 | 10,620.00 | 10,365.65 | 1,543,586 |
| 2024-07-01 | 9,700.00 | 11,060.00 | 9,660.00 | 10,440.00 | 10,189.96 | 884,436 |
| 2024-06-28 | 9,850.00 | 9,940.00 | 9,620.00 | 9,690.00 | 9,457.92 | 103,909 |
| 2024-06-27 | 9,860.00 | 9,950.00 | 9,770.00 | 9,900.00 | 9,662.89 | 65,160 |
| 2024-06-26 | 10,090.00 | 10,250.00 | 9,800.00 | 9,860.00 | 9,575.05 | 115,187 |
| 2024-06-25 | 10,020.00 | 10,340.00 | 9,970.00 | 10,120.00 | 9,827.53 | 85,553 |
| 2024-06-24 | 10,480.00 | 10,480.00 | 10,020.00 | 10,020.00 | 9,730.42 | 110,663 |
| 2024-06-21 | 10,220.00 | 10,850.00 | 10,110.00 | 10,370.00 | 10,070.31 | 272,241 |
| 2024-06-20 | 10,350.00 | 10,350.00 | 10,100.00 | 10,140.00 | 9,846.96 | 57,026 |
| 2024-06-19 | 10,500.00 | 10,600.00 | 10,150.00 | 10,360.00 | 10,060.60 | 92,827 |
| 2024-06-18 | 10,430.00 | 10,630.00 | 10,250.00 | 10,520.00 | 10,215.97 | 130,721 |
| 2024-06-17 | 10,170.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,099.44 | 98,674 |
| 2024-06-14 | 9,860.00 | 10,360.00 | 9,810.00 | 10,170.00 | 9,876.09 | 154,949 |
| 2024-06-13 | 10,180.00 | 10,180.00 | 9,810.00 | 9,850.00 | 9,565.34 | 71,512 |
| 2024-06-12 | 9,800.00 | 10,250.00 | 9,700.00 | 10,050.00 | 9,759.56 | 165,479 |
| 2024-06-11 | 9,800.00 | 9,900.00 | 9,680.00 | 9,710.00 | 9,429.38 | 61,867 |
| 2024-06-10 | 9,990.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,565.34 | 43,216 |
| 2024-06-07 | 10,070.00 | 10,070.00 | 9,810.00 | 9,990.00 | 9,701.29 | 51,821 |
| 2024-06-05 | 9,770.00 | 10,130.00 | 9,660.00 | 10,020.00 | 9,730.42 | 72,206 |
| 2024-06-04 | 9,760.00 | 9,870.00 | 9,660.00 | 9,770.00 | 9,487.65 | 33,066 |
| 2024-06-03 | 9,570.00 | 9,840.00 | 9,570.00 | 9,780.00 | 9,497.36 | 38,994 |
| 2024-05-31 | 9,620.00 | 9,830.00 | 9,580.00 | 9,590.00 | 9,312.85 | 46,913 |
| 2024-05-30 | 9,610.00 | 9,900.00 | 9,600.00 | 9,670.00 | 9,390.54 | 60,225 |
| 2024-05-29 | 9,760.00 | 9,840.00 | 9,650.00 | 9,680.00 | 9,400.25 | 44,448 |
| 2024-05-28 | 9,930.00 | 10,070.00 | 9,650.00 | 9,670.00 | 9,390.54 | 96,358 |
| 2024-05-27 | 10,040.00 | 10,050.00 | 9,780.00 | 9,840.00 | 9,555.63 | 91,727 |
| 2024-05-24 | 9,850.00 | 10,120.00 | 9,700.00 | 10,050.00 | 9,759.56 | 61,656 |
| 2024-05-23 | 9,970.00 | 10,110.00 | 9,880.00 | 9,940.00 | 9,652.74 | 54,860 |
| 2024-05-22 | 10,130.00 | 10,240.00 | 9,930.00 | 9,990.00 | 9,701.29 | 84,374 |
| 2024-05-21 | 9,970.00 | 10,320.00 | 9,920.00 | 10,140.00 | 9,846.96 | 103,420 |
| 2024-05-20 | 10,030.00 | 10,080.00 | 9,920.00 | 10,020.00 | 9,730.42 | 75,696 |
| 2024-05-17 | 10,210.00 | 10,380.00 | 10,010.00 | 10,020.00 | 9,730.42 | 81,347 |
| 2024-05-16 | 10,310.00 | 10,490.00 | 10,190.00 | 10,220.00 | 9,924.64 | 62,925 |
| 2024-05-14 | 10,020.00 | 10,300.00 | 10,020.00 | 10,210.00 | 9,914.93 | 52,915 |
| 2024-05-13 | 10,190.00 | 10,210.00 | 10,030.00 | 10,070.00 | 9,778.98 | 50,632 |
| 2024-05-10 | 10,600.00 | 10,700.00 | 10,010.00 | 10,150.00 | 9,856.67 | 143,591 |
| 2024-05-09 | 10,920.00 | 10,920.00 | 10,480.00 | 10,560.00 | 10,254.82 | 102,001 |
| 2024-05-08 | 10,700.00 | 10,910.00 | 10,660.00 | 10,890.00 | 10,575.28 | 67,086 |
| 2024-05-07 | 10,790.00 | 10,950.00 | 10,710.00 | 10,770.00 | 10,458.75 | 48,731 |
| 2024-05-03 | 11,020.00 | 11,130.00 | 10,720.00 | 10,790.00 | 10,478.17 | 112,132 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 KRW |
| 2025-12-29 | 100.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2022-06-29 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2021-06-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2020-06-29 | 50.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
| 2019-06-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.