DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 7,900.00 | 8,000.00 | 7,760.00 | 7,920.00 | 7,485.48 | 25,865 |
| 2022-08-17 | 8,060.00 | 8,160.00 | 7,950.00 | 8,000.00 | 7,561.09 | 39,322 |
| 2022-08-16 | 8,100.00 | 8,130.00 | 7,990.00 | 8,110.00 | 7,665.06 | 25,384 |
| 2022-08-12 | 8,010.00 | 8,160.00 | 7,990.00 | 8,130.00 | 7,683.96 | 30,119 |
| 2022-08-11 | 8,050.00 | 8,160.00 | 8,030.00 | 8,110.00 | 7,665.06 | 34,916 |
| 2022-08-10 | 7,850.00 | 8,140.00 | 7,720.00 | 8,050.00 | 7,608.35 | 83,566 |
| 2022-08-09 | 7,670.00 | 7,890.00 | 7,630.00 | 7,850.00 | 7,419.32 | 57,829 |
| 2022-08-08 | 7,560.00 | 7,690.00 | 7,560.00 | 7,650.00 | 7,230.29 | 26,618 |
| 2022-08-05 | 7,330.00 | 8,060.00 | 7,320.00 | 7,630.00 | 7,211.39 | 317,040 |
| 2022-08-04 | 7,180.00 | 7,370.00 | 7,140.00 | 7,330.00 | 6,927.85 | 29,469 |
| 2022-08-03 | 7,160.00 | 7,290.00 | 7,130.00 | 7,170.00 | 6,776.63 | 6,398 |
| 2022-08-02 | 7,210.00 | 7,210.00 | 7,060.00 | 7,160.00 | 6,767.18 | 9,055 |
| 2022-08-01 | 7,180.00 | 7,190.00 | 7,140.00 | 7,170.00 | 6,776.63 | 11,830 |
| 2022-07-29 | 7,180.00 | 7,230.00 | 7,100.00 | 7,140.00 | 6,748.27 | 11,380 |
| 2022-07-28 | 7,250.00 | 7,260.00 | 7,130.00 | 7,140.00 | 6,748.27 | 11,221 |
| 2022-07-27 | 7,370.00 | 7,370.00 | 7,150.00 | 7,160.00 | 6,767.18 | 12,224 |
| 2022-07-26 | 7,210.00 | 7,330.00 | 7,180.00 | 7,300.00 | 6,899.50 | 8,138 |
| 2022-07-25 | 7,320.00 | 7,360.00 | 7,190.00 | 7,290.00 | 6,890.04 | 19,363 |
| 2022-07-22 | 7,470.00 | 7,470.00 | 7,310.00 | 7,320.00 | 6,918.40 | 23,959 |
| 2022-07-21 | 7,360.00 | 7,460.00 | 7,320.00 | 7,430.00 | 7,022.36 | 19,068 |
| 2022-07-20 | 7,410.00 | 7,590.00 | 7,350.00 | 7,420.00 | 7,012.91 | 19,674 |
| 2022-07-19 | 7,290.00 | 7,490.00 | 7,280.00 | 7,400.00 | 6,994.01 | 14,172 |
| 2022-07-18 | 7,400.00 | 7,500.00 | 7,270.00 | 7,360.00 | 6,956.20 | 16,492 |
| 2022-07-15 | 7,380.00 | 7,430.00 | 7,220.00 | 7,400.00 | 6,994.01 | 14,016 |
| 2022-07-14 | 7,470.00 | 7,470.00 | 7,260.00 | 7,380.00 | 6,975.11 | 13,598 |
| 2022-07-13 | 7,240.00 | 7,540.00 | 7,200.00 | 7,400.00 | 6,994.01 | 53,522 |
| 2022-07-12 | 7,260.00 | 7,260.00 | 7,100.00 | 7,200.00 | 6,804.98 | 16,483 |
| 2022-07-11 | 7,150.00 | 7,320.00 | 7,050.00 | 7,210.00 | 6,814.43 | 40,282 |
| 2022-07-08 | 7,150.00 | 7,220.00 | 7,000.00 | 7,150.00 | 6,757.73 | 23,365 |
| 2022-07-07 | 6,960.00 | 7,060.00 | 6,890.00 | 7,040.00 | 6,653.76 | 13,681 |
| 2022-07-06 | 6,870.00 | 7,450.00 | 6,760.00 | 6,960.00 | 6,578.15 | 42,413 |
| 2022-07-05 | 6,390.00 | 6,820.00 | 6,390.00 | 6,800.00 | 6,426.93 | 27,605 |
| 2022-07-04 | 6,620.00 | 6,670.00 | 6,360.00 | 6,420.00 | 6,067.78 | 18,869 |
| 2022-07-01 | 6,690.00 | 7,000.00 | 6,500.00 | 6,630.00 | 6,266.25 | 28,310 |
| 2022-06-30 | 6,850.00 | 6,940.00 | 6,650.00 | 6,830.00 | 6,455.28 | 18,583 |
| 2022-06-29 | 6,960.00 | 6,960.00 | 6,620.00 | 6,900.00 | 6,521.44 | 13,636 |
| 2022-06-28 | 6,840.00 | 7,010.00 | 6,700.00 | 6,960.00 | 6,530.89 | 34,140 |
| 2022-06-27 | 6,480.00 | 6,830.00 | 6,480.00 | 6,770.00 | 6,352.61 | 56,270 |
| 2022-06-24 | 5,940.00 | 6,540.00 | 5,940.00 | 6,470.00 | 6,071.10 | 104,965 |
| 2022-06-23 | 6,300.00 | 6,360.00 | 5,970.00 | 6,000.00 | 5,630.08 | 96,039 |
| 2022-06-22 | 6,620.00 | 6,720.00 | 6,320.00 | 6,320.00 | 5,930.35 | 44,065 |
| 2022-06-21 | 6,460.00 | 6,680.00 | 6,460.00 | 6,650.00 | 6,240.01 | 50,103 |
| 2022-06-20 | 6,880.00 | 6,880.00 | 6,510.00 | 6,530.00 | 6,127.40 | 64,111 |
| 2022-06-17 | 6,740.00 | 6,890.00 | 6,730.00 | 6,880.00 | 6,455.83 | 43,456 |
| 2022-06-16 | 6,960.00 | 7,170.00 | 6,850.00 | 7,000.00 | 6,568.43 | 33,010 |
| 2022-06-15 | 7,140.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,474.59 | 63,282 |
| 2022-06-14 | 7,120.00 | 7,290.00 | 7,000.00 | 7,140.00 | 6,699.80 | 86,800 |
| 2022-06-13 | 7,530.00 | 7,590.00 | 7,310.00 | 7,310.00 | 6,859.31 | 66,481 |
| 2022-06-10 | 7,700.00 | 7,730.00 | 7,620.00 | 7,660.00 | 7,187.74 | 13,126 |
| 2022-06-09 | 7,870.00 | 7,880.00 | 7,700.00 | 7,700.00 | 7,225.27 | 21,493 |
| 2022-06-08 | 8,000.00 | 8,070.00 | 7,790.00 | 7,800.00 | 7,319.10 | 32,303 |
| 2022-06-07 | 8,090.00 | 8,140.00 | 8,000.00 | 8,000.00 | 7,506.77 | 22,103 |
| 2022-06-03 | 8,160.00 | 8,250.00 | 8,010.00 | 8,090.00 | 7,591.22 | 31,855 |
| 2022-06-02 | 7,840.00 | 8,840.00 | 7,840.00 | 8,140.00 | 7,638.14 | 401,593 |
| 2022-05-31 | 7,730.00 | 7,910.00 | 7,710.00 | 7,850.00 | 7,366.02 | 27,579 |
| 2022-05-30 | 7,600.00 | 7,740.00 | 7,590.00 | 7,730.00 | 7,253.42 | 19,074 |
| 2022-05-27 | 7,540.00 | 7,650.00 | 7,540.00 | 7,580.00 | 7,112.67 | 15,221 |
| 2022-05-26 | 7,420.00 | 7,580.00 | 7,420.00 | 7,500.00 | 7,037.60 | 19,149 |
| 2022-05-25 | 7,390.00 | 7,500.00 | 7,370.00 | 7,410.00 | 6,953.15 | 44,618 |
| 2022-05-24 | 7,620.00 | 7,710.00 | 7,400.00 | 7,430.00 | 6,971.92 | 79,910 |
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.