DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 10,000.00 | 10,310.00 | 9,950.00 | 9,950.00 | 9,501.76 | 105,367 |
| 2023-05-10 | 10,450.00 | 10,550.00 | 9,950.00 | 9,960.00 | 9,511.31 | 142,161 |
| 2023-05-09 | 9,860.00 | 10,800.00 | 9,860.00 | 10,400.00 | 9,931.49 | 837,433 |
| 2023-05-08 | 9,980.00 | 10,150.00 | 9,780.00 | 9,860.00 | 9,415.82 | 123,385 |
| 2023-05-04 | 9,310.00 | 10,180.00 | 9,220.00 | 9,900.00 | 9,454.01 | 346,811 |
| 2023-05-03 | 9,250.00 | 9,450.00 | 9,250.00 | 9,390.00 | 8,966.99 | 25,219 |
| 2023-05-02 | 9,080.00 | 9,470.00 | 9,000.00 | 9,390.00 | 8,966.99 | 46,790 |
| 2023-04-28 | 9,420.00 | 9,420.00 | 9,080.00 | 9,080.00 | 8,670.95 | 72,519 |
| 2023-04-27 | 9,450.00 | 9,450.00 | 9,150.00 | 9,310.00 | 8,890.59 | 63,789 |
| 2023-04-26 | 9,260.00 | 9,650.00 | 9,220.00 | 9,440.00 | 9,014.74 | 58,984 |
| 2023-04-25 | 9,340.00 | 9,400.00 | 9,100.00 | 9,360.00 | 8,938.34 | 94,655 |
| 2023-04-24 | 9,470.00 | 9,710.00 | 9,300.00 | 9,340.00 | 8,919.24 | 75,315 |
| 2023-04-21 | 9,480.00 | 9,640.00 | 9,380.00 | 9,500.00 | 9,072.03 | 79,454 |
| 2023-04-20 | 10,050.00 | 10,050.00 | 9,480.00 | 9,480.00 | 9,052.94 | 107,038 |
| 2023-04-19 | 10,170.00 | 10,170.00 | 9,780.00 | 9,920.00 | 9,473.11 | 109,423 |
| 2023-04-18 | 9,690.00 | 10,070.00 | 9,580.00 | 10,030.00 | 9,578.16 | 135,521 |
| 2023-04-17 | 9,790.00 | 9,910.00 | 9,570.00 | 9,700.00 | 9,263.02 | 114,250 |
| 2023-04-14 | 10,000.00 | 10,450.00 | 9,810.00 | 9,810.00 | 9,368.07 | 324,540 |
| 2023-04-13 | 9,410.00 | 9,900.00 | 9,390.00 | 9,890.00 | 9,444.46 | 253,033 |
| 2023-04-12 | 9,300.00 | 9,480.00 | 9,210.00 | 9,360.00 | 8,938.34 | 76,213 |
| 2023-04-11 | 9,290.00 | 9,390.00 | 9,150.00 | 9,210.00 | 8,795.10 | 75,518 |
| 2023-04-10 | 9,240.00 | 9,300.00 | 9,030.00 | 9,290.00 | 8,871.49 | 83,959 |
| 2023-04-07 | 9,360.00 | 9,400.00 | 9,070.00 | 9,340.00 | 8,919.24 | 69,137 |
| 2023-04-06 | 9,230.00 | 9,470.00 | 9,160.00 | 9,360.00 | 8,938.34 | 92,363 |
| 2023-04-05 | 8,980.00 | 9,350.00 | 8,930.00 | 9,300.00 | 8,881.04 | 118,584 |
| 2023-04-04 | 8,640.00 | 8,960.00 | 8,630.00 | 8,930.00 | 8,527.71 | 66,891 |
| 2023-04-03 | 8,670.00 | 8,800.00 | 8,640.00 | 8,710.00 | 8,317.62 | 36,631 |
| 2023-03-31 | 8,740.00 | 8,840.00 | 8,550.00 | 8,740.00 | 8,346.27 | 54,553 |
| 2023-03-30 | 8,550.00 | 8,790.00 | 8,460.00 | 8,700.00 | 8,308.07 | 94,455 |
| 2023-03-29 | 8,620.00 | 8,690.00 | 8,480.00 | 8,570.00 | 8,183.93 | 57,746 |
| 2023-03-28 | 8,590.00 | 8,740.00 | 8,580.00 | 8,620.00 | 8,231.68 | 34,810 |
| 2023-03-27 | 8,700.00 | 8,760.00 | 8,430.00 | 8,710.00 | 8,317.62 | 54,198 |
| 2023-03-24 | 8,550.00 | 8,750.00 | 8,510.00 | 8,740.00 | 8,346.27 | 51,601 |
| 2023-03-23 | 8,900.00 | 8,900.00 | 8,550.00 | 8,550.00 | 8,164.83 | 80,810 |
| 2023-03-22 | 8,790.00 | 9,040.00 | 8,660.00 | 8,930.00 | 8,527.71 | 57,942 |
| 2023-03-21 | 8,800.00 | 8,970.00 | 8,770.00 | 8,770.00 | 8,374.92 | 35,205 |
| 2023-03-20 | 8,760.00 | 9,040.00 | 8,760.00 | 8,830.00 | 8,432.22 | 32,807 |
| 2023-03-17 | 8,630.00 | 8,950.00 | 8,570.00 | 8,830.00 | 8,432.22 | 51,879 |
| 2023-03-16 | 8,560.00 | 8,730.00 | 8,280.00 | 8,630.00 | 8,241.23 | 60,476 |
| 2023-03-15 | 8,550.00 | 8,880.00 | 8,550.00 | 8,600.00 | 8,212.58 | 50,699 |
| 2023-03-14 | 8,850.00 | 8,960.00 | 8,510.00 | 8,510.00 | 8,126.63 | 106,029 |
| 2023-03-13 | 8,990.00 | 9,100.00 | 8,810.00 | 8,900.00 | 8,499.06 | 55,351 |
| 2023-03-10 | 9,400.00 | 9,400.00 | 8,910.00 | 9,050.00 | 8,642.31 | 106,361 |
| 2023-03-09 | 9,710.00 | 9,710.00 | 9,300.00 | 9,400.00 | 8,976.54 | 99,355 |
| 2023-03-08 | 9,510.00 | 9,680.00 | 9,440.00 | 9,620.00 | 9,186.63 | 98,387 |
| 2023-03-07 | 9,120.00 | 9,670.00 | 9,120.00 | 9,500.00 | 9,072.03 | 167,364 |
| 2023-03-06 | 9,290.00 | 9,430.00 | 9,100.00 | 9,190.00 | 8,776.00 | 77,306 |
| 2023-03-03 | 9,120.00 | 9,470.00 | 9,120.00 | 9,340.00 | 8,919.24 | 109,959 |
| 2023-03-02 | 9,130.00 | 9,280.00 | 9,030.00 | 9,070.00 | 8,661.41 | 59,242 |
| 2023-02-28 | 8,900.00 | 9,340.00 | 8,900.00 | 9,130.00 | 8,718.70 | 110,361 |
| 2023-02-27 | 8,800.00 | 8,980.00 | 8,800.00 | 8,870.00 | 8,470.41 | 61,264 |
| 2023-02-24 | 9,350.00 | 9,450.00 | 8,970.00 | 8,980.00 | 8,575.46 | 172,320 |
| 2023-02-23 | 9,420.00 | 9,620.00 | 9,310.00 | 9,310.00 | 8,890.59 | 90,847 |
| 2023-02-22 | 9,330.00 | 9,700.00 | 9,320.00 | 9,420.00 | 8,995.64 | 201,358 |
| 2023-02-21 | 9,500.00 | 9,530.00 | 9,400.00 | 9,410.00 | 8,986.09 | 86,882 |
| 2023-02-20 | 9,330.00 | 9,610.00 | 9,320.00 | 9,540.00 | 9,110.23 | 168,442 |
| 2023-02-17 | 9,680.00 | 9,960.00 | 9,350.00 | 9,440.00 | 9,014.74 | 426,438 |
| 2023-02-16 | 9,750.00 | 10,450.00 | 9,630.00 | 9,830.00 | 9,387.17 | 1,193,897 |
| 2023-02-15 | 8,610.00 | 10,700.00 | 8,590.00 | 9,970.00 | 9,520.86 | 5,904,604 |
| 2023-02-14 | 8,500.00 | 9,300.00 | 8,430.00 | 8,590.00 | 8,203.03 | 153,369 |
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.