DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 8,810.00 | 8,990.00 | 8,810.00 | 8,860.00 | 8,603.95 | 40,260 |
| 2024-02-01 | 8,850.00 | 9,000.00 | 8,760.00 | 8,810.00 | 8,555.39 | 63,906 |
| 2024-01-31 | 9,140.00 | 9,140.00 | 8,900.00 | 8,900.00 | 8,642.79 | 53,296 |
| 2024-01-30 | 8,990.00 | 9,220.00 | 8,990.00 | 9,180.00 | 8,914.70 | 66,882 |
| 2024-01-29 | 8,870.00 | 9,250.00 | 8,840.00 | 9,080.00 | 8,817.59 | 112,664 |
| 2024-01-26 | 8,760.00 | 9,020.00 | 8,760.00 | 8,870.00 | 8,613.66 | 27,149 |
| 2024-01-25 | 8,930.00 | 8,930.00 | 8,760.00 | 8,860.00 | 8,603.95 | 29,332 |
| 2024-01-24 | 9,080.00 | 9,090.00 | 8,820.00 | 8,850.00 | 8,594.24 | 39,986 |
| 2024-01-23 | 8,890.00 | 9,120.00 | 8,890.00 | 9,060.00 | 8,798.17 | 48,425 |
| 2024-01-22 | 8,900.00 | 8,990.00 | 8,790.00 | 8,930.00 | 8,671.92 | 42,741 |
| 2024-01-19 | 8,800.00 | 8,970.00 | 8,780.00 | 8,890.00 | 8,633.08 | 60,084 |
| 2024-01-18 | 8,770.00 | 9,060.00 | 8,680.00 | 8,790.00 | 8,535.97 | 61,200 |
| 2024-01-17 | 9,010.00 | 9,040.00 | 8,690.00 | 8,880.00 | 8,623.37 | 98,742 |
| 2024-01-16 | 9,080.00 | 9,160.00 | 8,880.00 | 9,000.00 | 8,739.90 | 49,396 |
| 2024-01-15 | 9,120.00 | 9,200.00 | 8,980.00 | 9,100.00 | 8,837.01 | 53,084 |
| 2024-01-12 | 9,450.00 | 9,500.00 | 9,100.00 | 9,160.00 | 8,895.28 | 87,475 |
| 2024-01-11 | 9,120.00 | 9,490.00 | 9,120.00 | 9,450.00 | 9,176.90 | 108,681 |
| 2024-01-10 | 9,300.00 | 9,340.00 | 9,090.00 | 9,110.00 | 8,846.72 | 77,955 |
| 2024-01-09 | 9,060.00 | 9,400.00 | 9,060.00 | 9,350.00 | 9,079.79 | 90,626 |
| 2024-01-08 | 9,070.00 | 9,120.00 | 9,000.00 | 9,060.00 | 8,798.17 | 66,759 |
| 2024-01-05 | 9,190.00 | 9,370.00 | 9,060.00 | 9,070.00 | 8,807.88 | 67,703 |
| 2024-01-04 | 9,460.00 | 9,490.00 | 9,150.00 | 9,190.00 | 8,924.41 | 158,011 |
| 2024-01-03 | 9,480.00 | 9,710.00 | 9,410.00 | 9,510.00 | 9,235.16 | 130,842 |
| 2024-01-02 | 9,330.00 | 9,590.00 | 9,330.00 | 9,470.00 | 9,196.32 | 69,477 |
| 2023-12-28 | 9,500.00 | 9,520.00 | 9,330.00 | 9,380.00 | 9,108.92 | 66,549 |
| 2023-12-27 | 9,580.00 | 9,750.00 | 9,370.00 | 9,400.00 | 9,128.34 | 169,493 |
| 2023-12-26 | 9,310.00 | 9,630.00 | 9,290.00 | 9,470.00 | 9,099.21 | 89,977 |
| 2023-12-22 | 9,370.00 | 9,530.00 | 9,280.00 | 9,500.00 | 9,128.03 | 100,467 |
| 2023-12-21 | 9,460.00 | 9,650.00 | 9,250.00 | 9,370.00 | 9,003.12 | 113,025 |
| 2023-12-20 | 9,550.00 | 9,700.00 | 9,430.00 | 9,550.00 | 9,176.08 | 136,734 |
| 2023-12-19 | 9,500.00 | 9,590.00 | 9,220.00 | 9,580.00 | 9,204.90 | 212,288 |
| 2023-12-18 | 9,200.00 | 9,580.00 | 9,050.00 | 9,500.00 | 9,128.03 | 275,239 |
| 2023-12-15 | 8,910.00 | 9,260.00 | 8,680.00 | 9,230.00 | 8,868.61 | 285,767 |
| 2023-12-14 | 8,710.00 | 8,860.00 | 8,620.00 | 8,660.00 | 8,320.92 | 96,048 |
| 2023-12-13 | 8,900.00 | 8,910.00 | 8,600.00 | 8,630.00 | 8,292.10 | 106,946 |
| 2023-12-12 | 8,900.00 | 8,920.00 | 8,740.00 | 8,860.00 | 8,513.09 | 171,503 |
| 2023-12-11 | 9,240.00 | 9,240.00 | 8,820.00 | 8,910.00 | 8,561.14 | 138,158 |
| 2023-12-08 | 9,190.00 | 9,200.00 | 8,950.00 | 9,170.00 | 8,810.96 | 115,127 |
| 2023-12-07 | 9,000.00 | 9,480.00 | 8,880.00 | 9,170.00 | 8,810.96 | 499,755 |
| 2023-12-06 | 8,910.00 | 9,330.00 | 8,870.00 | 9,000.00 | 8,647.61 | 278,757 |
| 2023-12-05 | 8,660.00 | 8,940.00 | 8,590.00 | 8,860.00 | 8,513.09 | 108,992 |
| 2023-12-04 | 8,770.00 | 8,830.00 | 8,470.00 | 8,720.00 | 8,378.57 | 117,048 |
| 2023-12-01 | 8,660.00 | 8,910.00 | 8,660.00 | 8,730.00 | 8,388.18 | 97,907 |
| 2023-11-30 | 8,650.00 | 8,880.00 | 8,650.00 | 8,700.00 | 8,359.36 | 123,299 |
| 2023-11-29 | 8,850.00 | 8,950.00 | 8,620.00 | 8,640.00 | 8,301.71 | 217,177 |
| 2023-11-28 | 8,930.00 | 9,070.00 | 8,720.00 | 8,830.00 | 8,484.27 | 314,004 |
| 2023-11-27 | 9,830.00 | 9,910.00 | 8,900.00 | 8,970.00 | 8,618.79 | 576,056 |
| 2023-11-24 | 10,100.00 | 10,100.00 | 9,600.00 | 9,760.00 | 9,377.85 | 353,115 |
| 2023-11-23 | 9,850.00 | 10,830.00 | 9,520.00 | 10,140.00 | 9,742.98 | 620,572 |
| 2023-11-22 | 10,250.00 | 10,300.00 | 9,880.00 | 10,010.00 | 9,618.07 | 239,317 |
| 2023-11-21 | 10,510.00 | 10,510.00 | 10,130.00 | 10,210.00 | 9,810.23 | 303,653 |
| 2023-11-20 | 10,120.00 | 10,850.00 | 10,000.00 | 10,550.00 | 10,136.92 | 451,128 |
| 2023-11-17 | 10,390.00 | 10,390.00 | 9,950.00 | 10,030.00 | 9,637.28 | 159,331 |
| 2023-11-16 | 10,400.00 | 10,420.00 | 10,160.00 | 10,390.00 | 9,983.19 | 112,469 |
| 2023-11-15 | 10,500.00 | 10,500.00 | 10,280.00 | 10,370.00 | 9,963.97 | 129,166 |
| 2023-11-14 | 10,250.00 | 10,500.00 | 10,160.00 | 10,410.00 | 10,002.40 | 192,501 |
| 2023-11-13 | 10,500.00 | 10,530.00 | 10,080.00 | 10,150.00 | 9,752.58 | 209,301 |
| 2023-11-10 | 10,060.00 | 10,510.00 | 10,060.00 | 10,440.00 | 10,031.23 | 473,006 |
| 2023-11-09 | 10,300.00 | 10,410.00 | 9,820.00 | 10,050.00 | 9,656.50 | 325,947 |
| 2023-11-08 | 10,320.00 | 10,520.00 | 10,070.00 | 10,220.00 | 9,819.84 | 341,907 |
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.