DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11,250.00 | 11,450.00 | 11,010.00 | 11,010.00 | 10,691.81 | 119,513 |
| 2024-04-30 | 11,020.00 | 11,430.00 | 10,930.00 | 11,070.00 | 10,750.08 | 251,441 |
| 2024-04-29 | 10,680.00 | 11,040.00 | 10,510.00 | 11,010.00 | 10,691.81 | 175,340 |
| 2024-04-26 | 11,040.00 | 11,110.00 | 10,650.00 | 10,690.00 | 10,381.06 | 259,771 |
| 2024-04-25 | 10,990.00 | 11,530.00 | 10,910.00 | 11,000.00 | 10,682.10 | 281,359 |
| 2024-04-24 | 11,360.00 | 11,400.00 | 11,030.00 | 11,110.00 | 10,788.92 | 265,117 |
| 2024-04-23 | 11,550.00 | 11,740.00 | 11,250.00 | 11,250.00 | 10,924.88 | 572,924 |
| 2024-04-22 | 10,490.00 | 12,360.00 | 10,450.00 | 11,550.00 | 11,216.21 | 5,058,769 |
| 2024-04-19 | 10,150.00 | 10,530.00 | 10,020.00 | 10,310.00 | 10,012.04 | 434,757 |
| 2024-04-18 | 9,450.00 | 11,590.00 | 9,450.00 | 10,200.00 | 9,905.22 | 4,124,226 |
| 2024-04-17 | 9,360.00 | 9,630.00 | 9,360.00 | 9,440.00 | 9,167.19 | 30,504 |
| 2024-04-16 | 9,530.00 | 9,530.00 | 9,280.00 | 9,480.00 | 9,206.03 | 63,682 |
| 2024-04-15 | 9,750.00 | 9,790.00 | 9,500.00 | 9,550.00 | 9,274.01 | 44,770 |
| 2024-04-12 | 9,680.00 | 9,960.00 | 9,650.00 | 9,840.00 | 9,555.63 | 38,412 |
| 2024-04-11 | 9,830.00 | 9,930.00 | 9,630.00 | 9,730.00 | 9,448.80 | 63,938 |
| 2024-04-09 | 10,000.00 | 10,080.00 | 9,700.00 | 9,830.00 | 9,545.92 | 122,801 |
| 2024-04-08 | 10,270.00 | 10,270.00 | 10,010.00 | 10,020.00 | 9,730.42 | 66,379 |
| 2024-04-05 | 10,060.00 | 10,260.00 | 10,060.00 | 10,200.00 | 9,905.22 | 59,874 |
| 2024-04-04 | 10,350.00 | 10,450.00 | 10,130.00 | 10,140.00 | 9,846.96 | 70,228 |
| 2024-04-03 | 10,230.00 | 10,580.00 | 10,080.00 | 10,390.00 | 10,089.73 | 137,329 |
| 2024-04-02 | 10,610.00 | 10,640.00 | 10,200.00 | 10,330.00 | 10,031.47 | 92,734 |
| 2024-04-01 | 10,260.00 | 10,630.00 | 10,260.00 | 10,540.00 | 10,235.40 | 80,473 |
| 2024-03-29 | 10,100.00 | 10,410.00 | 10,100.00 | 10,280.00 | 9,982.91 | 72,821 |
| 2024-03-28 | 10,460.00 | 10,510.00 | 10,100.00 | 10,160.00 | 9,866.38 | 122,458 |
| 2024-03-27 | 10,500.00 | 10,550.00 | 10,290.00 | 10,460.00 | 10,157.71 | 113,447 |
| 2024-03-26 | 10,710.00 | 10,720.00 | 10,440.00 | 10,500.00 | 10,196.55 | 137,172 |
| 2024-03-25 | 10,780.00 | 10,970.00 | 10,350.00 | 10,610.00 | 10,303.37 | 281,423 |
| 2024-03-22 | 10,500.00 | 10,930.00 | 10,220.00 | 10,610.00 | 10,303.37 | 307,332 |
| 2024-03-21 | 10,320.00 | 10,570.00 | 10,300.00 | 10,560.00 | 10,254.82 | 184,207 |
| 2024-03-20 | 10,400.00 | 10,510.00 | 10,190.00 | 10,290.00 | 9,992.62 | 184,558 |
| 2024-03-19 | 10,710.00 | 10,860.00 | 10,180.00 | 10,410.00 | 10,109.15 | 289,167 |
| 2024-03-18 | 10,700.00 | 10,850.00 | 10,380.00 | 10,670.00 | 10,361.64 | 181,445 |
| 2024-03-15 | 11,070.00 | 11,150.00 | 10,530.00 | 10,610.00 | 10,303.37 | 440,668 |
| 2024-03-14 | 11,800.00 | 12,010.00 | 11,070.00 | 11,190.00 | 10,866.61 | 356,950 |
| 2024-03-13 | 12,270.00 | 12,610.00 | 11,560.00 | 11,880.00 | 11,536.67 | 469,190 |
| 2024-03-12 | 12,210.00 | 12,650.00 | 12,040.00 | 12,440.00 | 12,080.49 | 410,219 |
| 2024-03-11 | 13,300.00 | 13,450.00 | 12,380.00 | 12,380.00 | 12,022.22 | 959,412 |
| 2024-03-08 | 10,870.00 | 13,670.00 | 10,650.00 | 12,970.00 | 12,595.17 | 6,489,844 |
| 2024-03-07 | 11,650.00 | 11,940.00 | 10,760.00 | 10,830.00 | 10,517.02 | 421,214 |
| 2024-03-06 | 12,020.00 | 12,910.00 | 11,360.00 | 11,550.00 | 11,216.21 | 677,131 |
| 2024-03-05 | 11,360.00 | 12,420.00 | 11,350.00 | 12,010.00 | 11,662.91 | 587,177 |
| 2024-03-04 | 11,110.00 | 11,700.00 | 10,910.00 | 11,360.00 | 11,031.70 | 454,027 |
| 2024-02-29 | 10,440.00 | 11,950.00 | 10,270.00 | 11,330.00 | 11,002.57 | 920,192 |
| 2024-02-28 | 10,190.00 | 10,870.00 | 10,150.00 | 10,370.00 | 10,070.31 | 419,987 |
| 2024-02-27 | 9,880.00 | 10,370.00 | 9,610.00 | 10,100.00 | 9,808.11 | 421,573 |
| 2024-02-26 | 9,460.00 | 9,900.00 | 9,370.00 | 9,790.00 | 9,507.07 | 267,335 |
| 2024-02-23 | 9,290.00 | 9,770.00 | 9,270.00 | 9,360.00 | 9,089.50 | 236,362 |
| 2024-02-22 | 9,300.00 | 9,460.00 | 9,130.00 | 9,270.00 | 9,002.10 | 68,501 |
| 2024-02-21 | 9,440.00 | 9,540.00 | 9,330.00 | 9,370.00 | 9,099.21 | 89,373 |
| 2024-02-20 | 9,330.00 | 9,550.00 | 9,300.00 | 9,500.00 | 9,225.45 | 113,327 |
| 2024-02-19 | 9,330.00 | 9,480.00 | 9,290.00 | 9,380.00 | 9,108.92 | 86,120 |
| 2024-02-16 | 9,310.00 | 9,350.00 | 9,200.00 | 9,330.00 | 9,060.36 | 44,174 |
| 2024-02-15 | 9,340.00 | 9,380.00 | 9,180.00 | 9,280.00 | 9,011.81 | 62,988 |
| 2024-02-14 | 9,030.00 | 9,250.00 | 9,030.00 | 9,220.00 | 8,953.54 | 44,447 |
| 2024-02-13 | 8,970.00 | 9,260.00 | 8,970.00 | 9,190.00 | 8,924.41 | 92,916 |
| 2024-02-08 | 8,910.00 | 8,990.00 | 8,860.00 | 8,970.00 | 8,710.77 | 28,474 |
| 2024-02-07 | 8,820.00 | 8,950.00 | 8,800.00 | 8,940.00 | 8,681.64 | 31,302 |
| 2024-02-06 | 8,860.00 | 8,950.00 | 8,800.00 | 8,820.00 | 8,565.10 | 37,492 |
| 2024-02-05 | 8,960.00 | 8,960.00 | 8,810.00 | 8,860.00 | 8,603.95 | 30,942 |
| 2024-02-02 | 8,810.00 | 8,990.00 | 8,810.00 | 8,860.00 | 8,603.95 | 40,260 |
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.