DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9,140.00 | 9,330.00 | 8,900.00 | 9,110.00 | 9,110.00 | 72,356 |
| 2026-07-23 | 8,930.00 | 9,350.00 | 8,930.00 | 9,340.00 | 9,340.00 | 60,845 |
| 2026-07-22 | 9,080.00 | 9,330.00 | 8,980.00 | 8,980.00 | 8,980.00 | 87,040 |
| 2026-07-21 | 9,150.00 | 9,490.00 | 8,830.00 | 9,190.00 | 9,190.00 | 139,297 |
| 2026-07-20 | 10,090.00 | 10,090.00 | 9,090.00 | 9,300.00 | 9,300.00 | 129,445 |
| 2026-07-16 | 10,320.00 | 11,440.00 | 9,780.00 | 9,990.00 | 9,990.00 | 940,725 |
| 2026-07-15 | 10,400.00 | 10,490.00 | 9,800.00 | 10,140.00 | 10,140.00 | 328,499 |
| 2026-07-14 | 9,010.00 | 10,540.00 | 8,650.00 | 10,150.00 | 10,150.00 | 402,414 |
| 2026-07-13 | 10,100.00 | 10,150.00 | 9,070.00 | 9,070.00 | 9,070.00 | 176,808 |
| 2026-07-10 | 8,560.00 | 9,100.00 | 8,560.00 | 8,930.00 | 8,930.00 | 43,456 |
| 2026-07-09 | 8,600.00 | 8,910.00 | 8,540.00 | 8,550.00 | 8,550.00 | 42,475 |
| 2026-07-08 | 8,810.00 | 9,090.00 | 8,600.00 | 8,730.00 | 8,730.00 | 34,763 |
| 2026-07-07 | 9,030.00 | 9,350.00 | 8,850.00 | 9,050.00 | 9,050.00 | 43,651 |
| 2026-07-06 | 9,120.00 | 9,370.00 | 8,950.00 | 9,230.00 | 9,230.00 | 36,355 |
| 2026-07-03 | 9,280.00 | 9,370.00 | 8,420.00 | 9,250.00 | 9,250.00 | 74,554 |
| 2026-07-02 | 9,780.00 | 9,780.00 | 9,210.00 | 9,370.00 | 9,370.00 | 82,714 |
| 2026-07-01 | 11,250.00 | 11,250.00 | 9,880.00 | 10,270.00 | 10,270.00 | 481,876 |
| 2026-06-30 | 9,780.00 | 9,890.00 | 9,450.00 | 9,500.00 | 9,500.00 | 35,053 |
| 2026-06-29 | 8,500.00 | 9,840.00 | 8,390.00 | 9,830.00 | 9,830.00 | 69,754 |
| 2026-06-26 | 9,410.00 | 9,450.00 | 8,690.00 | 8,770.00 | 8,720.00 | 72,007 |
| 2026-06-25 | 9,750.00 | 10,000.00 | 9,460.00 | 9,460.00 | 9,406.07 | 40,787 |
| 2026-06-24 | 9,440.00 | 9,990.00 | 9,440.00 | 9,840.00 | 9,783.90 | 50,045 |
| 2026-06-23 | 9,990.00 | 10,190.00 | 9,450.00 | 9,730.00 | 9,674.53 | 60,764 |
| 2026-06-22 | 10,000.00 | 10,290.00 | 9,990.00 | 10,220.00 | 10,161.73 | 31,607 |
| 2026-06-19 | 10,310.00 | 10,650.00 | 10,030.00 | 10,220.00 | 10,161.73 | 66,096 |
| 2026-06-18 | 11,080.00 | 11,180.00 | 10,270.00 | 10,450.00 | 10,390.42 | 81,465 |
| 2026-06-17 | 10,550.00 | 11,160.00 | 10,200.00 | 11,080.00 | 11,016.83 | 86,052 |
| 2026-06-16 | 10,820.00 | 10,850.00 | 10,140.00 | 10,450.00 | 10,390.42 | 211,712 |
| 2026-06-15 | 10,620.00 | 11,180.00 | 10,460.00 | 10,700.00 | 10,639.00 | 205,326 |
| 2026-06-12 | 11,050.00 | 11,340.00 | 10,400.00 | 10,410.00 | 10,350.65 | 235,727 |
| 2026-06-11 | 10,740.00 | 10,740.00 | 10,360.00 | 10,720.00 | 10,658.88 | 25,296 |
| 2026-06-10 | 10,700.00 | 11,070.00 | 10,460.00 | 10,820.00 | 10,758.31 | 25,830 |
| 2026-06-09 | 10,510.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,738.43 | 48,894 |
| 2026-06-08 | 10,370.00 | 11,100.00 | 10,300.00 | 10,550.00 | 10,489.85 | 45,799 |
| 2026-06-05 | 11,910.00 | 12,150.00 | 11,670.00 | 11,670.00 | 11,603.47 | 48,942 |
| 2026-06-04 | 11,510.00 | 12,270.00 | 11,510.00 | 11,800.00 | 11,732.73 | 36,864 |
| 2026-06-02 | 11,810.00 | 12,020.00 | 11,600.00 | 11,700.00 | 11,633.30 | 69,843 |
| 2026-06-01 | 12,490.00 | 12,540.00 | 12,000.00 | 12,180.00 | 12,110.56 | 84,576 |
| 2026-05-29 | 12,780.00 | 13,000.00 | 12,250.00 | 12,520.00 | 12,448.62 | 46,405 |
| 2026-05-28 | 12,990.00 | 13,130.00 | 12,260.00 | 12,630.00 | 12,557.99 | 111,140 |
| 2026-05-27 | 13,740.00 | 13,740.00 | 13,090.00 | 13,120.00 | 13,045.20 | 70,311 |
| 2026-05-26 | 14,150.00 | 14,230.00 | 13,460.00 | 13,480.00 | 13,403.15 | 62,566 |
| 2026-05-22 | 13,250.00 | 14,230.00 | 13,250.00 | 14,000.00 | 13,920.18 | 103,513 |
| 2026-05-21 | 13,110.00 | 13,430.00 | 13,090.00 | 13,200.00 | 13,124.74 | 64,900 |
| 2026-05-20 | 12,990.00 | 13,060.00 | 12,590.00 | 12,800.00 | 12,727.02 | 72,089 |
| 2026-05-19 | 13,220.00 | 13,540.00 | 12,780.00 | 12,800.00 | 12,727.02 | 134,800 |
| 2026-05-18 | 14,010.00 | 14,220.00 | 13,550.00 | 13,550.00 | 13,472.75 | 123,901 |
| 2026-05-15 | 15,550.00 | 15,550.00 | 14,160.00 | 14,400.00 | 14,317.90 | 222,487 |
| 2026-05-14 | 17,760.00 | 17,800.00 | 15,380.00 | 15,960.00 | 15,869.01 | 858,058 |
| 2026-05-13 | 14,800.00 | 14,990.00 | 14,550.00 | 14,860.00 | 14,775.28 | 81,272 |
| 2026-05-12 | 14,270.00 | 14,830.00 | 14,080.00 | 14,560.00 | 14,476.99 | 102,036 |
| 2026-05-11 | 14,380.00 | 15,000.00 | 14,050.00 | 14,230.00 | 14,148.87 | 67,454 |
| 2026-05-08 | 14,300.00 | 14,430.00 | 14,030.00 | 14,230.00 | 14,148.87 | 36,340 |
| 2026-05-07 | 14,330.00 | 14,340.00 | 14,030.00 | 14,150.00 | 14,069.33 | 80,045 |
| 2026-05-06 | 14,560.00 | 14,590.00 | 14,160.00 | 14,370.00 | 14,288.07 | 73,336 |
| 2026-05-04 | 14,900.00 | 15,020.00 | 14,660.00 | 14,670.00 | 14,586.36 | 43,837 |
| 2026-04-30 | 15,110.00 | 15,260.00 | 14,710.00 | 14,720.00 | 14,636.08 | 52,088 |
| 2026-04-29 | 14,950.00 | 15,150.00 | 14,950.00 | 14,960.00 | 14,874.71 | 23,768 |
| 2026-04-28 | 15,030.00 | 15,100.00 | 14,790.00 | 15,010.00 | 14,924.42 | 53,181 |
| 2026-04-27 | 15,240.00 | 15,270.00 | 14,960.00 | 15,020.00 | 14,934.37 | 71,825 |
← NewerPage 2 of 2 · 120 trading days
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.