DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 7,610.00 | 7,710.00 | 7,600.00 | 7,650.00 | 7,178.35 | 23,726 |
| 2022-05-20 | 7,490.00 | 7,650.00 | 7,490.00 | 7,630.00 | 7,159.59 | 13,431 |
| 2022-05-19 | 7,660.00 | 7,660.00 | 7,430.00 | 7,520.00 | 7,056.37 | 26,244 |
| 2022-05-18 | 7,740.00 | 7,870.00 | 7,620.00 | 7,670.00 | 7,197.12 | 45,423 |
| 2022-05-17 | 7,640.00 | 7,790.00 | 7,640.00 | 7,680.00 | 7,206.50 | 17,445 |
| 2022-05-16 | 7,560.00 | 7,820.00 | 7,560.00 | 7,710.00 | 7,234.65 | 28,056 |
| 2022-05-13 | 7,440.00 | 7,650.00 | 7,440.00 | 7,580.00 | 7,112.67 | 43,088 |
| 2022-05-12 | 7,820.00 | 7,870.00 | 7,420.00 | 7,420.00 | 6,962.53 | 54,491 |
| 2022-05-11 | 7,900.00 | 8,020.00 | 7,830.00 | 7,870.00 | 7,384.79 | 16,495 |
| 2022-05-10 | 7,980.00 | 7,980.00 | 7,820.00 | 7,900.00 | 7,412.94 | 29,829 |
| 2022-05-09 | 8,130.00 | 8,150.00 | 7,990.00 | 7,990.00 | 7,497.39 | 24,084 |
| 2022-05-06 | 8,210.00 | 8,250.00 | 8,060.00 | 8,130.00 | 7,628.76 | 39,629 |
| 2022-05-04 | 8,450.00 | 8,450.00 | 8,260.00 | 8,270.00 | 7,760.13 | 26,802 |
| 2022-05-03 | 8,300.00 | 8,440.00 | 8,290.00 | 8,370.00 | 7,853.96 | 14,213 |
| 2022-05-02 | 8,370.00 | 8,420.00 | 8,330.00 | 8,350.00 | 7,835.19 | 23,586 |
| 2022-04-29 | 8,410.00 | 8,520.00 | 8,380.00 | 8,380.00 | 7,863.35 | 14,837 |
| 2022-04-28 | 8,380.00 | 8,380.00 | 8,280.00 | 8,350.00 | 7,835.19 | 13,748 |
| 2022-04-27 | 8,430.00 | 8,470.00 | 8,300.00 | 8,350.00 | 7,835.19 | 30,544 |
| 2022-04-26 | 8,400.00 | 8,540.00 | 8,400.00 | 8,480.00 | 7,957.18 | 19,580 |
| 2022-04-25 | 8,500.00 | 8,530.00 | 8,380.00 | 8,480.00 | 7,957.18 | 35,878 |
| 2022-04-22 | 8,630.00 | 8,630.00 | 8,510.00 | 8,590.00 | 8,060.40 | 25,671 |
| 2022-04-21 | 8,750.00 | 8,770.00 | 8,510.00 | 8,630.00 | 8,097.93 | 31,832 |
| 2022-04-20 | 8,530.00 | 8,750.00 | 8,530.00 | 8,740.00 | 8,201.15 | 30,632 |
| 2022-04-19 | 8,410.00 | 8,530.00 | 8,410.00 | 8,530.00 | 8,004.10 | 40,152 |
| 2022-04-18 | 8,450.00 | 8,510.00 | 8,360.00 | 8,410.00 | 7,891.50 | 18,798 |
| 2022-04-15 | 8,530.00 | 8,530.00 | 8,420.00 | 8,440.00 | 7,919.65 | 45,779 |
| 2022-04-14 | 8,640.00 | 8,710.00 | 8,490.00 | 8,530.00 | 8,004.10 | 29,687 |
| 2022-04-13 | 8,690.00 | 8,690.00 | 8,580.00 | 8,600.00 | 8,069.78 | 13,393 |
| 2022-04-12 | 8,750.00 | 8,800.00 | 8,570.00 | 8,640.00 | 8,107.32 | 24,120 |
| 2022-04-11 | 8,750.00 | 8,780.00 | 8,690.00 | 8,760.00 | 8,219.92 | 12,716 |
| 2022-04-08 | 8,650.00 | 8,810.00 | 8,600.00 | 8,750.00 | 8,210.53 | 15,146 |
| 2022-04-07 | 8,800.00 | 8,860.00 | 8,650.00 | 8,650.00 | 8,116.70 | 44,591 |
| 2022-04-06 | 8,910.00 | 8,910.00 | 8,750.00 | 8,850.00 | 8,304.37 | 58,982 |
| 2022-04-05 | 8,790.00 | 8,960.00 | 8,760.00 | 8,930.00 | 8,379.44 | 41,494 |
| 2022-04-04 | 8,840.00 | 8,840.00 | 8,770.00 | 8,790.00 | 8,248.07 | 41,733 |
| 2022-04-01 | 8,870.00 | 8,970.00 | 8,790.00 | 8,790.00 | 8,248.07 | 25,253 |
| 2022-03-31 | 8,990.00 | 8,990.00 | 8,800.00 | 8,840.00 | 8,294.98 | 52,262 |
| 2022-03-30 | 9,080.00 | 9,150.00 | 8,900.00 | 8,910.00 | 8,360.67 | 62,452 |
| 2022-03-29 | 9,180.00 | 9,180.00 | 8,980.00 | 9,030.00 | 8,473.27 | 18,241 |
| 2022-03-28 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 8,445.12 | 12,558 |
| 2022-03-25 | 8,920.00 | 9,030.00 | 8,870.00 | 9,020.00 | 8,463.89 | 18,348 |
| 2022-03-24 | 8,930.00 | 8,970.00 | 8,810.00 | 8,870.00 | 8,323.14 | 32,055 |
| 2022-03-23 | 8,990.00 | 9,030.00 | 8,930.00 | 8,960.00 | 8,407.59 | 18,302 |
| 2022-03-22 | 8,990.00 | 9,040.00 | 8,900.00 | 8,980.00 | 8,426.35 | 21,630 |
| 2022-03-21 | 9,010.00 | 9,230.00 | 8,960.00 | 8,990.00 | 8,435.74 | 35,106 |
| 2022-03-18 | 9,330.00 | 9,330.00 | 8,910.00 | 8,910.00 | 8,360.67 | 151,622 |
| 2022-03-17 | 9,090.00 | 9,260.00 | 9,080.00 | 9,190.00 | 8,623.41 | 35,848 |
| 2022-03-16 | 8,890.00 | 9,070.00 | 8,860.00 | 9,060.00 | 8,501.42 | 23,723 |
| 2022-03-15 | 8,900.00 | 9,000.00 | 8,810.00 | 8,880.00 | 8,332.52 | 11,039 |
| 2022-03-14 | 8,950.00 | 9,080.00 | 8,800.00 | 8,900.00 | 8,351.29 | 17,247 |
| 2022-03-11 | 8,710.00 | 9,040.00 | 8,710.00 | 8,920.00 | 8,370.05 | 14,567 |
| 2022-03-10 | 8,730.00 | 8,870.00 | 8,730.00 | 8,770.00 | 8,229.30 | 14,882 |
| 2022-03-08 | 8,800.00 | 8,820.00 | 8,660.00 | 8,700.00 | 8,163.62 | 9,643 |
| 2022-03-07 | 9,190.00 | 9,190.00 | 8,790.00 | 8,820.00 | 8,276.22 | 14,068 |
| 2022-03-04 | 8,820.00 | 9,140.00 | 8,730.00 | 9,070.00 | 8,510.80 | 34,492 |
| 2022-03-03 | 8,670.00 | 8,860.00 | 8,610.00 | 8,790.00 | 8,248.07 | 17,105 |
| 2022-03-02 | 8,460.00 | 8,620.00 | 8,460.00 | 8,600.00 | 8,069.78 | 19,779 |
| 2022-02-28 | 8,300.00 | 8,540.00 | 8,300.00 | 8,530.00 | 8,004.10 | 12,168 |
| 2022-02-25 | 8,500.00 | 8,600.00 | 8,340.00 | 8,420.00 | 7,900.88 | 26,699 |
| 2022-02-24 | 8,650.00 | 8,690.00 | 8,330.00 | 8,370.00 | 7,853.96 | 40,441 |
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.