DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 8,020.00 | 8,150.00 | 8,010.00 | 8,080.00 | 7,763.63 | 25,684 |
| 2023-08-04 | 8,130.00 | 8,190.00 | 7,970.00 | 8,110.00 | 7,792.46 | 40,912 |
| 2023-08-03 | 8,010.00 | 8,210.00 | 7,860.00 | 8,120.00 | 7,802.07 | 45,065 |
| 2023-08-02 | 8,050.00 | 8,160.00 | 7,950.00 | 8,050.00 | 7,734.81 | 47,281 |
| 2023-08-01 | 7,850.00 | 8,070.00 | 7,840.00 | 8,030.00 | 7,715.59 | 40,115 |
| 2023-07-31 | 7,720.00 | 7,890.00 | 7,720.00 | 7,850.00 | 7,542.64 | 31,629 |
| 2023-07-28 | 7,560.00 | 7,890.00 | 7,560.00 | 7,800.00 | 7,494.60 | 57,839 |
| 2023-07-27 | 7,580.00 | 7,780.00 | 7,420.00 | 7,610.00 | 7,312.04 | 71,321 |
| 2023-07-26 | 7,660.00 | 7,720.00 | 7,390.00 | 7,410.00 | 7,119.87 | 127,605 |
| 2023-07-25 | 7,910.00 | 7,910.00 | 7,690.00 | 7,790.00 | 7,484.99 | 88,259 |
| 2023-07-24 | 8,260.00 | 8,260.00 | 7,820.00 | 7,910.00 | 7,600.29 | 100,459 |
| 2023-07-21 | 8,100.00 | 8,340.00 | 8,060.00 | 8,160.00 | 7,840.50 | 45,398 |
| 2023-07-20 | 8,180.00 | 8,300.00 | 8,080.00 | 8,150.00 | 7,830.89 | 34,656 |
| 2023-07-19 | 8,080.00 | 8,420.00 | 7,940.00 | 8,270.00 | 7,946.19 | 84,805 |
| 2023-07-18 | 8,100.00 | 8,280.00 | 8,020.00 | 8,080.00 | 7,763.63 | 57,653 |
| 2023-07-17 | 8,120.00 | 8,210.00 | 8,050.00 | 8,150.00 | 7,830.89 | 40,316 |
| 2023-07-14 | 8,420.00 | 8,420.00 | 8,170.00 | 8,180.00 | 7,859.72 | 44,073 |
| 2023-07-13 | 8,280.00 | 8,410.00 | 8,200.00 | 8,340.00 | 8,013.45 | 54,865 |
| 2023-07-12 | 8,080.00 | 8,330.00 | 8,020.00 | 8,270.00 | 7,946.19 | 89,713 |
| 2023-07-11 | 7,950.00 | 8,120.00 | 7,950.00 | 8,050.00 | 7,734.81 | 63,788 |
| 2023-07-10 | 8,010.00 | 8,110.00 | 7,960.00 | 7,970.00 | 7,657.94 | 60,716 |
| 2023-07-07 | 8,260.00 | 8,280.00 | 8,080.00 | 8,080.00 | 7,763.63 | 101,382 |
| 2023-07-06 | 8,300.00 | 8,380.00 | 8,130.00 | 8,280.00 | 7,955.80 | 139,361 |
| 2023-07-05 | 8,460.00 | 8,580.00 | 8,350.00 | 8,380.00 | 8,051.89 | 136,302 |
| 2023-07-04 | 8,590.00 | 8,670.00 | 8,450.00 | 8,550.00 | 8,215.23 | 171,952 |
| 2023-07-03 | 8,920.00 | 9,070.00 | 8,600.00 | 8,600.00 | 8,263.27 | 590,233 |
| 2023-06-30 | 7,850.00 | 10,100.00 | 7,690.00 | 9,030.00 | 8,676.44 | 7,052,285 |
| 2023-06-29 | 8,120.00 | 8,210.00 | 7,770.00 | 7,800.00 | 7,494.60 | 131,943 |
| 2023-06-28 | 8,200.00 | 8,290.00 | 8,140.00 | 8,150.00 | 7,782.85 | 37,203 |
| 2023-06-27 | 8,190.00 | 8,330.00 | 8,190.00 | 8,200.00 | 7,830.60 | 32,753 |
| 2023-06-26 | 8,170.00 | 8,420.00 | 8,050.00 | 8,260.00 | 7,887.89 | 71,363 |
| 2023-06-23 | 8,240.00 | 8,370.00 | 8,190.00 | 8,190.00 | 7,821.05 | 43,087 |
| 2023-06-22 | 8,200.00 | 8,340.00 | 8,200.00 | 8,230.00 | 7,859.25 | 36,701 |
| 2023-06-21 | 8,340.00 | 8,340.00 | 8,220.00 | 8,230.00 | 7,859.25 | 31,870 |
| 2023-06-20 | 8,190.00 | 8,310.00 | 8,180.00 | 8,270.00 | 7,897.44 | 43,017 |
| 2023-06-19 | 8,240.00 | 8,320.00 | 8,190.00 | 8,230.00 | 7,859.25 | 31,706 |
| 2023-06-16 | 8,340.00 | 8,410.00 | 8,220.00 | 8,240.00 | 7,868.80 | 62,470 |
| 2023-06-15 | 8,470.00 | 9,310.00 | 8,270.00 | 8,330.00 | 7,954.74 | 461,153 |
| 2023-06-14 | 8,290.00 | 8,490.00 | 8,190.00 | 8,480.00 | 8,097.98 | 135,588 |
| 2023-06-13 | 8,380.00 | 8,550.00 | 8,220.00 | 8,220.00 | 7,849.70 | 247,625 |
| 2023-06-12 | 8,700.00 | 8,930.00 | 8,360.00 | 8,360.00 | 7,983.39 | 284,544 |
| 2023-06-09 | 9,400.00 | 9,560.00 | 8,610.00 | 8,610.00 | 8,222.13 | 310,146 |
| 2023-06-08 | 9,550.00 | 9,600.00 | 9,380.00 | 9,390.00 | 8,966.99 | 62,139 |
| 2023-06-07 | 9,660.00 | 9,750.00 | 9,630.00 | 9,660.00 | 9,224.83 | 35,041 |
| 2023-06-05 | 10,000.00 | 10,000.00 | 9,660.00 | 9,660.00 | 9,224.83 | 48,873 |
| 2023-06-02 | 9,830.00 | 9,950.00 | 9,600.00 | 9,920.00 | 9,473.11 | 48,634 |
| 2023-06-01 | 9,560.00 | 9,860.00 | 9,550.00 | 9,810.00 | 9,368.07 | 33,339 |
| 2023-05-31 | 9,700.00 | 9,830.00 | 9,550.00 | 9,640.00 | 9,205.73 | 33,507 |
| 2023-05-30 | 9,920.00 | 9,980.00 | 9,700.00 | 9,760.00 | 9,320.32 | 41,853 |
| 2023-05-26 | 9,960.00 | 10,200.00 | 9,770.00 | 9,910.00 | 9,463.56 | 90,356 |
| 2023-05-25 | 10,160.00 | 10,160.00 | 9,910.00 | 9,920.00 | 9,473.11 | 77,081 |
| 2023-05-24 | 10,240.00 | 10,400.00 | 10,130.00 | 10,160.00 | 9,702.30 | 57,199 |
| 2023-05-23 | 10,110.00 | 10,480.00 | 10,110.00 | 10,240.00 | 9,778.70 | 87,850 |
| 2023-05-22 | 10,170.00 | 10,270.00 | 10,010.00 | 10,160.00 | 9,702.30 | 44,332 |
| 2023-05-19 | 9,990.00 | 10,180.00 | 9,950.00 | 10,030.00 | 9,578.16 | 56,852 |
| 2023-05-18 | 10,060.00 | 10,190.00 | 9,940.00 | 9,980.00 | 9,530.41 | 57,197 |
| 2023-05-17 | 9,840.00 | 10,240.00 | 9,800.00 | 10,150.00 | 9,692.75 | 82,776 |
| 2023-05-16 | 9,840.00 | 10,220.00 | 9,700.00 | 9,840.00 | 9,396.72 | 125,431 |
| 2023-05-15 | 10,020.00 | 10,500.00 | 9,930.00 | 9,940.00 | 9,492.21 | 256,579 |
| 2023-05-12 | 9,880.00 | 10,160.00 | 9,700.00 | 9,970.00 | 9,520.86 | 103,365 |
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.