DAE HWA Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	10,500.00	10,850.00	10,250.00	10,250.00	9,687.65	216,780
2022-11-15	10,250.00	10,650.00	10,100.00	10,500.00	9,923.93	313,171
2022-11-14	10,000.00	10,350.00	10,000.00	10,200.00	9,640.39	115,428
2022-11-11	10,350.00	10,400.00	9,990.00	10,050.00	9,498.62	189,659
2022-11-10	10,050.00	10,250.00	9,980.00	10,200.00	9,640.39	126,000
2022-11-09	10,150.00	10,250.00	10,000.00	10,150.00	9,593.14	140,640
2022-11-08	9,900.00	10,250.00	9,810.00	10,000.00	9,451.36	171,545
2022-11-07	9,910.00	10,200.00	9,850.00	9,850.00	9,309.59	161,640
2022-11-04	9,550.00	10,350.00	9,510.00	9,930.00	9,385.20	548,874
2022-11-03	9,630.00	9,710.00	9,400.00	9,600.00	9,073.31	207,796
2022-11-02	9,890.00	9,980.00	9,430.00	9,770.00	9,233.98	308,221
2022-11-01	10,150.00	10,250.00	9,800.00	9,890.00	9,347.40	306,956
2022-10-31	10,000.00	10,400.00	9,940.00	10,150.00	9,593.14	224,465
2022-10-28	10,850.00	10,900.00	10,000.00	10,000.00	9,451.36	600,715
2022-10-27	10,950.00	11,250.00	10,800.00	10,900.00	10,301.99	500,117
2022-10-26	11,550.00	11,800.00	10,800.00	10,850.00	10,254.73	1,010,844
2022-10-25	11,750.00	13,250.00	11,350.00	11,400.00	10,774.56	4,713,993
2022-10-24	11,950.00	12,200.00	11,250.00	11,400.00	10,774.56	1,040,833
2022-10-21	10,650.00	12,800.00	10,650.00	12,050.00	11,388.89	5,967,715
2022-10-20	11,100.00	11,250.00	10,400.00	10,700.00	10,112.96	491,153
2022-10-19	11,450.00	11,750.00	11,050.00	11,100.00	10,491.01	765,125
2022-10-18	10,700.00	12,100.00	10,500.00	11,300.00	10,680.04	2,896,741
2022-10-17	10,500.00	11,000.00	10,350.00	10,600.00	10,018.45	752,572
2022-10-14	10,200.00	11,150.00	10,200.00	10,450.00	9,876.68	1,255,137
2022-10-13	9,790.00	10,900.00	9,770.00	10,300.00	9,734.91	1,294,344
2022-10-12	10,650.00	10,800.00	9,650.00	9,900.00	9,356.85	905,907
2022-10-11	10,650.00	12,300.00	10,400.00	10,900.00	10,301.99	2,741,203
2022-10-07	11,850.00	12,050.00	11,050.00	11,250.00	10,632.79	1,108,992
2022-10-06	12,250.00	12,500.00	11,700.00	12,100.00	11,436.15	2,082,166
2022-10-05	11,050.00	13,350.00	10,900.00	12,200.00	11,530.66	8,434,279
2022-10-04	10,550.00	11,400.00	10,400.00	10,950.00	10,349.24	2,444,197
2022-09-30	12,050.00	13,150.00	10,100.00	10,350.00	9,782.16	6,267,792
2022-09-29	9,390.00	11,900.00	9,120.00	11,900.00	11,247.12	3,738,592
2022-09-28	9,060.00	9,850.00	8,720.00	9,190.00	8,685.80	1,231,043
2022-09-27	8,850.00	9,370.00	8,500.00	9,120.00	8,619.64	894,290
2022-09-26	9,100.00	9,890.00	8,730.00	9,000.00	8,506.23	865,151
2022-09-23	9,940.00	10,100.00	9,200.00	9,250.00	8,742.51	623,750
2022-09-22	10,450.00	11,000.00	9,200.00	10,000.00	9,451.36	1,508,664
2022-09-21	11,600.00	12,200.00	10,250.00	10,400.00	9,829.42	1,665,220
2022-09-20	10,950.00	12,800.00	10,900.00	11,100.00	10,491.01	3,131,150
2022-09-19	9,940.00	12,650.00	9,900.00	11,100.00	10,491.01	8,701,664
2022-09-16	8,140.00	10,500.00	8,090.00	10,250.00	9,687.65	6,481,097
2022-09-15	8,870.00	8,880.00	8,070.00	8,180.00	7,731.22	1,221,024
2022-09-14	6,740.00	9,100.00	6,730.00	9,040.00	8,544.03	5,231,609
2022-09-13	6,850.00	7,010.00	6,850.00	7,000.00	6,615.96	11,050
2022-09-08	6,870.00	6,960.00	6,740.00	6,830.00	6,455.28	6,096
2022-09-07	6,820.00	6,820.00	6,650.00	6,670.00	6,304.06	9,797
2022-09-06	6,800.00	6,930.00	6,800.00	6,820.00	6,445.83	4,500
2022-09-05	6,860.00	6,910.00	6,800.00	6,800.00	6,426.93	11,694
2022-09-02	6,970.00	7,030.00	6,900.00	6,910.00	6,530.89	18,034
2022-09-01	7,160.00	7,200.00	6,960.00	6,960.00	6,578.15	24,102
2022-08-31	7,060.00	7,230.00	7,060.00	7,160.00	6,767.18	11,702
2022-08-30	7,120.00	7,250.00	7,120.00	7,160.00	6,767.18	23,847
2022-08-29	7,400.00	7,550.00	7,190.00	7,200.00	6,804.98	33,878
2022-08-26	7,580.00	7,640.00	7,500.00	7,580.00	7,164.13	10,159
2022-08-25	7,560.00	7,640.00	7,550.00	7,570.00	7,154.68	2,800
2022-08-24	7,700.00	7,700.00	7,500.00	7,560.00	7,145.23	10,033
2022-08-23	7,500.00	7,690.00	7,500.00	7,550.00	7,135.78	12,905
2022-08-22	7,890.00	7,890.00	7,600.00	7,600.00	7,183.04	32,123
2022-08-19	8,080.00	8,080.00	7,900.00	7,910.00	7,476.03	12,115

← NewerPage 17 of 21 · 1,231 trading daysOlder →

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.