DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 9,310.00 | 9,330.00 | 9,210.00 | 9,240.00 | 8,577.89 | 16,037 |
| 2021-11-24 | 9,250.00 | 9,330.00 | 9,200.00 | 9,300.00 | 8,633.59 | 31,352 |
| 2021-11-23 | 9,250.00 | 9,350.00 | 9,250.00 | 9,250.00 | 8,587.17 | 24,000 |
| 2021-11-22 | 9,250.00 | 9,420.00 | 9,240.00 | 9,270.00 | 8,605.74 | 26,347 |
| 2021-11-19 | 9,200.00 | 9,430.00 | 9,200.00 | 9,320.00 | 8,652.16 | 21,868 |
| 2021-11-18 | 9,340.00 | 9,450.00 | 9,290.00 | 9,310.00 | 8,642.87 | 23,590 |
| 2021-11-17 | 9,510.00 | 9,600.00 | 9,360.00 | 9,370.00 | 8,698.57 | 25,175 |
| 2021-11-16 | 9,750.00 | 9,750.00 | 9,500.00 | 9,540.00 | 8,856.39 | 19,986 |
| 2021-11-15 | 9,380.00 | 9,690.00 | 9,360.00 | 9,640.00 | 8,949.23 | 29,284 |
| 2021-11-12 | 9,270.00 | 9,470.00 | 9,270.00 | 9,350.00 | 8,680.01 | 24,242 |
| 2021-11-11 | 9,250.00 | 9,420.00 | 9,250.00 | 9,260.00 | 8,596.46 | 47,743 |
| 2021-11-10 | 9,730.00 | 9,770.00 | 9,410.00 | 9,430.00 | 8,754.27 | 54,590 |
| 2021-11-09 | 9,840.00 | 9,890.00 | 9,730.00 | 9,730.00 | 9,032.78 | 18,708 |
| 2021-11-08 | 9,730.00 | 9,890.00 | 9,730.00 | 9,840.00 | 9,134.89 | 27,917 |
| 2021-11-05 | 9,880.00 | 9,990.00 | 9,700.00 | 9,790.00 | 9,088.48 | 31,202 |
| 2021-11-04 | 9,950.00 | 10,050.00 | 9,850.00 | 9,890.00 | 9,181.31 | 31,721 |
| 2021-11-03 | 10,000.00 | 10,100.00 | 9,920.00 | 9,920.00 | 9,209.16 | 26,168 |
| 2021-11-02 | 10,050.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,283.43 | 30,024 |
| 2021-11-01 | 10,050.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,255.58 | 36,495 |
| 2021-10-29 | 10,100.00 | 10,200.00 | 9,810.00 | 9,980.00 | 9,264.86 | 49,780 |
| 2021-10-28 | 10,050.00 | 10,250.00 | 10,000.00 | 10,050.00 | 9,329.85 | 28,365 |
| 2021-10-27 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,422.68 | 38,179 |
| 2021-10-26 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,376.26 | 32,076 |
| 2021-10-25 | 10,200.00 | 10,200.00 | 9,970.00 | 10,050.00 | 9,329.85 | 26,813 |
| 2021-10-22 | 9,980.00 | 10,200.00 | 9,980.00 | 10,100.00 | 9,376.26 | 25,815 |
| 2021-10-21 | 10,250.00 | 10,300.00 | 10,100.00 | 10,100.00 | 9,376.26 | 35,501 |
| 2021-10-20 | 10,050.00 | 10,250.00 | 10,050.00 | 10,250.00 | 9,515.52 | 24,156 |
| 2021-10-19 | 10,000.00 | 10,150.00 | 10,000.00 | 10,050.00 | 9,329.85 | 26,429 |
| 2021-10-18 | 10,000.00 | 10,150.00 | 9,900.00 | 9,960.00 | 9,246.30 | 28,175 |
| 2021-10-15 | 10,050.00 | 10,150.00 | 9,860.00 | 10,050.00 | 9,329.85 | 39,106 |
| 2021-10-14 | 9,540.00 | 10,200.00 | 9,540.00 | 9,980.00 | 9,264.86 | 60,958 |
← NewerPage 21 of 21 · 1,231 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.