DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 8,660.00 | 8,750.00 | 8,640.00 | 8,660.00 | 8,126.08 | 13,230 |
| 2022-02-22 | 8,590.00 | 8,810.00 | 8,590.00 | 8,660.00 | 8,126.08 | 20,513 |
| 2022-02-21 | 8,710.00 | 8,850.00 | 8,590.00 | 8,830.00 | 8,285.60 | 11,456 |
| 2022-02-18 | 8,600.00 | 8,800.00 | 8,560.00 | 8,770.00 | 8,229.30 | 24,254 |
| 2022-02-17 | 8,770.00 | 8,890.00 | 8,610.00 | 8,710.00 | 8,173.00 | 30,275 |
| 2022-02-16 | 8,560.00 | 8,910.00 | 8,540.00 | 8,770.00 | 8,229.30 | 34,104 |
| 2022-02-15 | 8,460.00 | 8,650.00 | 8,400.00 | 8,490.00 | 7,966.56 | 29,988 |
| 2022-02-14 | 8,800.00 | 8,850.00 | 8,530.00 | 8,600.00 | 8,069.78 | 22,809 |
| 2022-02-11 | 9,120.00 | 9,120.00 | 8,890.00 | 9,000.00 | 8,445.12 | 31,472 |
| 2022-02-10 | 9,190.00 | 9,300.00 | 9,090.00 | 9,200.00 | 8,632.79 | 38,881 |
| 2022-02-09 | 8,640.00 | 9,900.00 | 8,640.00 | 9,200.00 | 8,632.79 | 409,322 |
| 2022-02-08 | 8,400.00 | 8,620.00 | 8,400.00 | 8,560.00 | 8,032.25 | 13,784 |
| 2022-02-07 | 8,430.00 | 8,580.00 | 8,430.00 | 8,530.00 | 8,004.10 | 18,147 |
| 2022-02-04 | 8,370.00 | 8,530.00 | 8,350.00 | 8,500.00 | 7,975.95 | 18,766 |
| 2022-02-03 | 8,170.00 | 8,540.00 | 8,170.00 | 8,470.00 | 7,947.80 | 22,327 |
| 2022-01-28 | 7,990.00 | 8,180.00 | 7,970.00 | 8,100.00 | 7,600.61 | 18,375 |
| 2022-01-27 | 8,280.00 | 8,340.00 | 7,970.00 | 8,050.00 | 7,553.69 | 40,174 |
| 2022-01-26 | 8,320.00 | 8,450.00 | 8,320.00 | 8,340.00 | 7,825.81 | 20,740 |
| 2022-01-25 | 8,420.00 | 8,590.00 | 8,250.00 | 8,400.00 | 7,882.11 | 48,648 |
| 2022-01-24 | 8,710.00 | 8,790.00 | 8,530.00 | 8,530.00 | 8,004.10 | 19,555 |
| 2022-01-21 | 8,670.00 | 8,780.00 | 8,670.00 | 8,710.00 | 8,173.00 | 12,480 |
| 2022-01-20 | 8,290.00 | 8,790.00 | 8,290.00 | 8,780.00 | 8,238.68 | 33,334 |
| 2022-01-19 | 8,730.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,107.32 | 30,722 |
| 2022-01-18 | 8,920.00 | 8,960.00 | 8,750.00 | 8,750.00 | 8,210.53 | 26,581 |
| 2022-01-17 | 9,050.00 | 9,060.00 | 8,860.00 | 8,920.00 | 8,370.05 | 25,313 |
| 2022-01-14 | 9,150.00 | 9,150.00 | 9,000.00 | 9,050.00 | 8,492.04 | 16,270 |
| 2022-01-13 | 9,180.00 | 9,200.00 | 9,080.00 | 9,080.00 | 8,520.19 | 11,454 |
| 2022-01-12 | 9,010.00 | 9,250.00 | 8,920.00 | 9,130.00 | 8,567.11 | 13,861 |
| 2022-01-11 | 9,110.00 | 9,110.00 | 8,870.00 | 8,940.00 | 8,388.82 | 35,667 |
| 2022-01-10 | 9,170.00 | 9,230.00 | 8,630.00 | 9,060.00 | 8,501.42 | 22,399 |
| 2022-01-07 | 9,180.00 | 9,270.00 | 9,150.00 | 9,180.00 | 8,614.02 | 8,975 |
| 2022-01-06 | 9,290.00 | 9,290.00 | 9,070.00 | 9,180.00 | 8,614.02 | 43,566 |
| 2022-01-05 | 9,320.00 | 9,320.00 | 9,240.00 | 9,250.00 | 8,679.71 | 37,300 |
| 2022-01-04 | 9,220.00 | 9,340.00 | 9,220.00 | 9,270.00 | 8,698.47 | 11,849 |
| 2022-01-03 | 9,320.00 | 9,390.00 | 9,260.00 | 9,300.00 | 8,726.62 | 12,032 |
| 2021-12-30 | 9,370.00 | 9,370.00 | 9,260.00 | 9,320.00 | 8,745.39 | 19,941 |
| 2021-12-29 | 9,410.00 | 9,410.00 | 9,290.00 | 9,320.00 | 8,745.39 | 15,047 |
| 2021-12-28 | 9,310.00 | 9,400.00 | 9,310.00 | 9,380.00 | 8,707.86 | 22,238 |
| 2021-12-27 | 9,210.00 | 9,370.00 | 9,190.00 | 9,300.00 | 8,633.59 | 24,481 |
| 2021-12-24 | 9,310.00 | 9,320.00 | 9,220.00 | 9,220.00 | 8,559.32 | 12,576 |
| 2021-12-23 | 9,200.00 | 9,370.00 | 9,170.00 | 9,210.00 | 8,550.04 | 23,562 |
| 2021-12-22 | 9,250.00 | 9,320.00 | 9,150.00 | 9,180.00 | 8,522.19 | 16,890 |
| 2021-12-21 | 9,160.00 | 9,240.00 | 9,120.00 | 9,200.00 | 8,540.76 | 24,332 |
| 2021-12-20 | 9,250.00 | 9,330.00 | 9,160.00 | 9,190.00 | 8,531.47 | 23,738 |
| 2021-12-17 | 9,330.00 | 9,460.00 | 9,250.00 | 9,250.00 | 8,587.17 | 31,095 |
| 2021-12-16 | 9,560.00 | 9,600.00 | 9,360.00 | 9,360.00 | 8,689.29 | 26,562 |
| 2021-12-15 | 9,330.00 | 9,580.00 | 9,230.00 | 9,550.00 | 8,865.68 | 52,001 |
| 2021-12-14 | 9,150.00 | 9,330.00 | 9,150.00 | 9,330.00 | 8,661.44 | 9,104 |
| 2021-12-13 | 9,250.00 | 9,370.00 | 9,250.00 | 9,250.00 | 8,587.17 | 13,553 |
| 2021-12-10 | 9,410.00 | 9,440.00 | 9,260.00 | 9,270.00 | 8,605.74 | 25,728 |
| 2021-12-09 | 9,220.00 | 9,400.00 | 9,220.00 | 9,380.00 | 8,707.86 | 20,812 |
| 2021-12-08 | 9,330.00 | 9,420.00 | 9,220.00 | 9,220.00 | 8,559.32 | 25,474 |
| 2021-12-07 | 9,050.00 | 9,320.00 | 9,010.00 | 9,310.00 | 8,642.87 | 48,950 |
| 2021-12-06 | 8,990.00 | 9,170.00 | 8,950.00 | 8,990.00 | 8,345.80 | 26,439 |
| 2021-12-03 | 8,830.00 | 9,200.00 | 8,790.00 | 9,170.00 | 8,512.91 | 29,535 |
| 2021-12-02 | 8,500.00 | 8,870.00 | 8,500.00 | 8,860.00 | 8,225.12 | 40,316 |
| 2021-12-01 | 8,400.00 | 8,730.00 | 8,400.00 | 8,640.00 | 8,020.88 | 52,986 |
| 2021-11-30 | 9,000.00 | 9,040.00 | 8,530.00 | 8,530.00 | 7,918.77 | 72,067 |
| 2021-11-29 | 9,010.00 | 9,120.00 | 8,950.00 | 8,950.00 | 8,308.67 | 50,174 |
| 2021-11-26 | 9,250.00 | 9,330.00 | 9,190.00 | 9,240.00 | 8,577.89 | 22,003 |
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.