DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 11,250.00 | 11,340.00 | 9,960.00 | 10,340.00 | 9,935.14 | 593,907 |
| 2023-11-06 | 11,130.00 | 11,370.00 | 10,810.00 | 11,220.00 | 10,780.69 | 338,747 |
| 2023-11-03 | 12,160.00 | 12,240.00 | 11,000.00 | 11,190.00 | 10,751.86 | 772,618 |
| 2023-11-02 | 13,580.00 | 13,750.00 | 11,900.00 | 12,100.00 | 11,626.23 | 1,536,961 |
| 2023-11-01 | 9,920.00 | 12,710.00 | 9,920.00 | 12,710.00 | 12,212.35 | 1,382,018 |
| 2023-10-31 | 10,150.00 | 10,270.00 | 9,510.00 | 9,780.00 | 9,397.07 | 202,397 |
| 2023-10-30 | 9,710.00 | 10,430.00 | 9,710.00 | 10,120.00 | 9,723.76 | 278,140 |
| 2023-10-27 | 10,020.00 | 11,330.00 | 9,780.00 | 9,930.00 | 9,541.20 | 1,772,847 |
| 2023-10-26 | 10,100.00 | 10,240.00 | 9,910.00 | 10,020.00 | 9,627.67 | 85,873 |
| 2023-10-25 | 10,330.00 | 10,370.00 | 9,800.00 | 10,370.00 | 9,963.97 | 128,739 |
| 2023-10-24 | 10,170.00 | 10,310.00 | 9,310.00 | 10,290.00 | 9,887.10 | 193,552 |
| 2023-10-23 | 9,950.00 | 10,280.00 | 9,950.00 | 10,150.00 | 9,752.58 | 108,467 |
| 2023-10-20 | 10,300.00 | 10,470.00 | 10,000.00 | 10,040.00 | 9,646.89 | 173,695 |
| 2023-10-19 | 10,720.00 | 10,800.00 | 10,320.00 | 10,490.00 | 10,079.27 | 207,932 |
| 2023-10-18 | 11,300.00 | 11,330.00 | 10,760.00 | 10,880.00 | 10,454.00 | 192,124 |
| 2023-10-17 | 11,550.00 | 11,810.00 | 11,150.00 | 11,210.00 | 10,771.08 | 170,992 |
| 2023-10-16 | 11,810.00 | 11,970.00 | 11,230.00 | 11,430.00 | 10,982.47 | 255,764 |
| 2023-10-13 | 12,510.00 | 12,520.00 | 11,790.00 | 11,970.00 | 11,501.32 | 349,999 |
| 2023-10-12 | 13,820.00 | 14,100.00 | 12,190.00 | 12,430.00 | 11,943.31 | 569,037 |
| 2023-10-11 | 13,600.00 | 14,170.00 | 13,510.00 | 13,550.00 | 13,019.46 | 231,547 |
| 2023-10-10 | 14,430.00 | 14,430.00 | 13,390.00 | 13,420.00 | 12,894.55 | 365,328 |
| 2023-10-06 | 13,450.00 | 14,760.00 | 13,450.00 | 14,410.00 | 13,845.79 | 644,598 |
| 2023-10-05 | 13,520.00 | 14,120.00 | 13,450.00 | 13,450.00 | 12,923.37 | 376,167 |
| 2023-10-04 | 14,500.00 | 14,850.00 | 13,170.00 | 13,460.00 | 12,932.98 | 606,910 |
| 2023-09-27 | 13,860.00 | 15,250.00 | 13,800.00 | 14,630.00 | 14,057.17 | 1,073,224 |
| 2023-09-26 | 13,700.00 | 15,350.00 | 13,700.00 | 14,010.00 | 13,461.45 | 2,055,440 |
| 2023-09-25 | 14,920.00 | 15,050.00 | 13,790.00 | 13,790.00 | 13,250.06 | 680,702 |
| 2023-09-22 | 13,280.00 | 15,950.00 | 13,250.00 | 14,900.00 | 14,316.60 | 5,007,288 |
| 2023-09-21 | 13,370.00 | 14,240.00 | 13,250.00 | 13,480.00 | 12,952.20 | 761,468 |
| 2023-09-20 | 14,030.00 | 14,240.00 | 13,320.00 | 13,600.00 | 13,067.50 | 904,499 |
| 2023-09-19 | 13,710.00 | 15,980.00 | 13,310.00 | 14,300.00 | 13,740.09 | 4,234,321 |
| 2023-09-18 | 13,700.00 | 14,500.00 | 12,910.00 | 13,790.00 | 13,250.06 | 1,561,498 |
| 2023-09-15 | 13,840.00 | 14,670.00 | 13,350.00 | 13,750.00 | 13,211.63 | 2,477,223 |
| 2023-09-14 | 11,850.00 | 14,280.00 | 11,830.00 | 13,990.00 | 13,442.23 | 5,789,058 |
| 2023-09-13 | 12,670.00 | 12,950.00 | 11,810.00 | 11,810.00 | 11,347.59 | 256,741 |
| 2023-09-12 | 12,840.00 | 13,300.00 | 12,740.00 | 12,740.00 | 12,241.17 | 255,484 |
| 2023-09-11 | 12,370.00 | 13,000.00 | 12,370.00 | 13,000.00 | 12,490.99 | 422,197 |
| 2023-09-08 | 11,930.00 | 14,350.00 | 11,850.00 | 12,520.00 | 12,029.79 | 6,839,125 |
| 2023-09-07 | 11,720.00 | 12,940.00 | 11,690.00 | 11,800.00 | 11,337.98 | 2,392,599 |
| 2023-09-06 | 10,220.00 | 12,950.00 | 10,170.00 | 11,800.00 | 11,337.98 | 7,449,505 |
| 2023-09-05 | 10,350.00 | 10,600.00 | 10,070.00 | 10,220.00 | 9,819.84 | 900,225 |
| 2023-09-04 | 8,560.00 | 11,120.00 | 8,310.00 | 10,790.00 | 10,367.53 | 8,976,946 |
| 2023-09-01 | 8,220.00 | 9,290.00 | 8,020.00 | 8,560.00 | 8,224.84 | 1,425,956 |
| 2023-08-31 | 8,170.00 | 8,320.00 | 8,110.00 | 8,190.00 | 7,869.33 | 37,948 |
| 2023-08-30 | 8,220.00 | 8,270.00 | 8,130.00 | 8,240.00 | 7,917.37 | 30,304 |
| 2023-08-29 | 8,140.00 | 8,220.00 | 8,010.00 | 8,190.00 | 7,869.33 | 34,315 |
| 2023-08-28 | 8,100.00 | 8,120.00 | 7,980.00 | 8,100.00 | 7,782.85 | 27,786 |
| 2023-08-25 | 7,960.00 | 8,180.00 | 7,940.00 | 8,060.00 | 7,744.42 | 36,753 |
| 2023-08-24 | 7,730.00 | 8,030.00 | 7,730.00 | 8,030.00 | 7,715.59 | 30,920 |
| 2023-08-23 | 7,810.00 | 7,940.00 | 7,770.00 | 7,770.00 | 7,465.77 | 30,228 |
| 2023-08-22 | 7,860.00 | 7,980.00 | 7,780.00 | 7,860.00 | 7,552.25 | 23,084 |
| 2023-08-21 | 7,720.00 | 7,940.00 | 7,700.00 | 7,860.00 | 7,552.25 | 30,166 |
| 2023-08-18 | 7,670.00 | 7,790.00 | 7,660.00 | 7,710.00 | 7,408.12 | 33,450 |
| 2023-08-17 | 7,800.00 | 7,860.00 | 7,750.00 | 7,780.00 | 7,475.38 | 37,762 |
| 2023-08-16 | 8,060.00 | 8,120.00 | 7,880.00 | 7,890.00 | 7,581.07 | 46,529 |
| 2023-08-14 | 8,280.00 | 8,370.00 | 8,140.00 | 8,170.00 | 7,850.11 | 28,148 |
| 2023-08-11 | 8,300.00 | 8,390.00 | 8,260.00 | 8,370.00 | 8,042.28 | 40,538 |
| 2023-08-10 | 8,120.00 | 8,390.00 | 8,110.00 | 8,370.00 | 8,042.28 | 59,021 |
| 2023-08-09 | 7,850.00 | 8,300.00 | 7,850.00 | 8,230.00 | 7,907.76 | 75,295 |
| 2023-08-08 | 8,080.00 | 8,110.00 | 7,900.00 | 7,900.00 | 7,590.68 | 43,888 |
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.