DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 8,490.00 | 8,500.00 | 8,350.00 | 8,420.00 | 8,040.69 | 36,008 |
| 2023-02-10 | 8,670.00 | 8,670.00 | 8,490.00 | 8,490.00 | 8,107.53 | 53,810 |
| 2023-02-09 | 8,660.00 | 8,730.00 | 8,600.00 | 8,670.00 | 8,279.42 | 36,688 |
| 2023-02-08 | 8,780.00 | 8,820.00 | 8,670.00 | 8,720.00 | 8,327.17 | 50,340 |
| 2023-02-07 | 8,850.00 | 8,870.00 | 8,730.00 | 8,750.00 | 8,355.82 | 30,992 |
| 2023-02-06 | 8,750.00 | 8,840.00 | 8,710.00 | 8,740.00 | 8,346.27 | 40,109 |
| 2023-02-03 | 8,830.00 | 8,920.00 | 8,750.00 | 8,750.00 | 8,355.82 | 58,727 |
| 2023-02-02 | 8,690.00 | 8,830.00 | 8,570.00 | 8,830.00 | 8,432.22 | 66,473 |
| 2023-02-01 | 8,470.00 | 8,690.00 | 8,470.00 | 8,590.00 | 8,203.03 | 71,833 |
| 2023-01-31 | 8,500.00 | 8,530.00 | 8,350.00 | 8,480.00 | 8,097.98 | 86,138 |
| 2023-01-30 | 8,730.00 | 8,770.00 | 8,400.00 | 8,420.00 | 8,040.69 | 116,587 |
| 2023-01-27 | 8,680.00 | 8,840.00 | 8,660.00 | 8,710.00 | 8,317.62 | 50,746 |
| 2023-01-26 | 8,710.00 | 8,860.00 | 8,560.00 | 8,680.00 | 8,288.97 | 95,438 |
| 2023-01-25 | 8,870.00 | 8,900.00 | 8,740.00 | 8,740.00 | 8,346.27 | 65,626 |
| 2023-01-20 | 9,000.00 | 9,090.00 | 8,850.00 | 8,870.00 | 8,470.41 | 63,663 |
| 2023-01-19 | 8,650.00 | 9,010.00 | 8,580.00 | 8,980.00 | 8,575.46 | 101,675 |
| 2023-01-18 | 8,920.00 | 9,070.00 | 8,600.00 | 8,680.00 | 8,288.97 | 91,276 |
| 2023-01-17 | 9,060.00 | 9,090.00 | 8,870.00 | 8,920.00 | 8,518.16 | 106,862 |
| 2023-01-16 | 9,180.00 | 9,200.00 | 9,050.00 | 9,060.00 | 8,651.86 | 69,222 |
| 2023-01-13 | 9,250.00 | 9,290.00 | 9,030.00 | 9,110.00 | 8,699.60 | 98,497 |
| 2023-01-12 | 9,430.00 | 9,440.00 | 9,180.00 | 9,230.00 | 8,814.20 | 68,933 |
| 2023-01-11 | 9,090.00 | 9,490.00 | 9,090.00 | 9,430.00 | 9,005.19 | 90,598 |
| 2023-01-10 | 9,370.00 | 9,410.00 | 9,060.00 | 9,060.00 | 8,651.86 | 76,414 |
| 2023-01-09 | 9,230.00 | 9,420.00 | 9,230.00 | 9,370.00 | 8,947.89 | 59,475 |
| 2023-01-06 | 9,220.00 | 9,510.00 | 9,100.00 | 9,230.00 | 8,814.20 | 73,423 |
| 2023-01-05 | 8,990.00 | 9,220.00 | 8,970.00 | 9,220.00 | 8,804.65 | 97,861 |
| 2023-01-04 | 8,860.00 | 9,140.00 | 8,840.00 | 8,990.00 | 8,585.01 | 100,643 |
| 2023-01-03 | 9,260.00 | 9,460.00 | 8,910.00 | 8,960.00 | 8,556.36 | 153,521 |
| 2023-01-02 | 9,400.00 | 9,760.00 | 9,160.00 | 9,410.00 | 8,986.09 | 145,215 |
| 2022-12-29 | 9,700.00 | 9,770.00 | 9,280.00 | 9,400.00 | 8,976.54 | 87,428 |
| 2022-12-28 | 9,600.00 | 9,940.00 | 9,600.00 | 9,690.00 | 9,253.47 | 93,133 |
| 2022-12-27 | 9,830.00 | 10,050.00 | 9,710.00 | 9,730.00 | 9,196.18 | 83,413 |
| 2022-12-26 | 9,960.00 | 10,150.00 | 9,830.00 | 9,830.00 | 9,290.69 | 111,276 |
| 2022-12-23 | 10,200.00 | 10,250.00 | 9,940.00 | 10,050.00 | 9,498.62 | 137,714 |
| 2022-12-22 | 10,600.00 | 10,650.00 | 10,250.00 | 10,350.00 | 9,782.16 | 107,908 |
| 2022-12-21 | 10,100.00 | 10,800.00 | 10,000.00 | 10,500.00 | 9,923.93 | 402,300 |
| 2022-12-20 | 10,250.00 | 10,250.00 | 9,940.00 | 10,100.00 | 9,545.88 | 204,201 |
| 2022-12-19 | 11,050.00 | 11,100.00 | 10,200.00 | 10,350.00 | 9,782.16 | 279,845 |
| 2022-12-16 | 10,500.00 | 11,100.00 | 10,450.00 | 11,050.00 | 10,443.76 | 213,551 |
| 2022-12-15 | 10,800.00 | 11,050.00 | 10,600.00 | 10,700.00 | 10,112.96 | 146,852 |
| 2022-12-14 | 10,950.00 | 11,250.00 | 10,700.00 | 10,950.00 | 10,349.24 | 218,491 |
| 2022-12-13 | 10,700.00 | 11,250.00 | 10,550.00 | 10,900.00 | 10,301.99 | 441,625 |
| 2022-12-12 | 10,100.00 | 10,800.00 | 9,980.00 | 10,700.00 | 10,112.96 | 290,012 |
| 2022-12-09 | 9,770.00 | 10,150.00 | 9,680.00 | 10,100.00 | 9,545.88 | 173,360 |
| 2022-12-08 | 10,650.00 | 11,400.00 | 9,750.00 | 9,760.00 | 9,224.53 | 774,932 |
| 2022-12-07 | 10,400.00 | 10,750.00 | 10,350.00 | 10,450.00 | 9,876.68 | 89,974 |
| 2022-12-06 | 10,500.00 | 10,900.00 | 10,400.00 | 10,550.00 | 9,971.19 | 170,585 |
| 2022-12-05 | 10,600.00 | 10,850.00 | 10,550.00 | 10,700.00 | 10,112.96 | 102,863 |
| 2022-12-02 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,112.96 | 134,418 |
| 2022-12-01 | 10,600.00 | 10,650.00 | 10,400.00 | 10,400.00 | 9,829.42 | 110,854 |
| 2022-11-30 | 10,650.00 | 11,500.00 | 10,400.00 | 10,550.00 | 9,971.19 | 639,315 |
| 2022-11-29 | 10,650.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,160.22 | 157,492 |
| 2022-11-28 | 10,500.00 | 10,850.00 | 10,300.00 | 10,600.00 | 10,018.45 | 233,457 |
| 2022-11-25 | 10,400.00 | 10,700.00 | 10,300.00 | 10,450.00 | 9,876.68 | 83,963 |
| 2022-11-24 | 10,350.00 | 10,600.00 | 10,300.00 | 10,450.00 | 9,876.68 | 113,233 |
| 2022-11-23 | 10,100.00 | 10,350.00 | 10,100.00 | 10,250.00 | 9,687.65 | 88,840 |
| 2022-11-22 | 10,100.00 | 10,500.00 | 10,050.00 | 10,200.00 | 9,640.39 | 97,033 |
| 2022-11-21 | 10,600.00 | 10,700.00 | 10,200.00 | 10,300.00 | 9,734.91 | 128,153 |
| 2022-11-18 | 10,750.00 | 10,850.00 | 10,400.00 | 10,550.00 | 9,971.19 | 192,796 |
| 2022-11-17 | 10,300.00 | 11,100.00 | 10,050.00 | 10,750.00 | 10,160.22 | 633,323 |
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.