DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,140.00 | 15,300.00 | 15,060.00 | 15,150.00 | 15,063.63 | 28,010 |
| 2026-04-23 | 15,250.00 | 15,310.00 | 14,960.00 | 15,180.00 | 15,093.46 | 62,065 |
| 2026-04-22 | 15,300.00 | 15,330.00 | 14,950.00 | 15,130.00 | 15,043.74 | 54,267 |
| 2026-04-21 | 15,600.00 | 15,690.00 | 15,240.00 | 15,460.00 | 15,371.86 | 54,893 |
| 2026-04-20 | 15,800.00 | 15,800.00 | 15,360.00 | 15,540.00 | 15,451.40 | 102,182 |
| 2026-04-17 | 14,990.00 | 15,340.00 | 14,800.00 | 15,300.00 | 15,212.77 | 76,260 |
| 2026-04-16 | 15,000.00 | 15,020.00 | 14,800.00 | 14,830.00 | 14,745.45 | 54,603 |
| 2026-04-15 | 14,260.00 | 15,010.00 | 14,220.00 | 14,910.00 | 14,824.99 | 97,552 |
| 2026-04-14 | 14,110.00 | 14,350.00 | 14,080.00 | 14,120.00 | 14,039.50 | 43,063 |
| 2026-04-13 | 13,850.00 | 13,970.00 | 13,740.00 | 13,970.00 | 13,890.35 | 28,202 |
| 2026-04-10 | 14,050.00 | 14,070.00 | 13,820.00 | 14,000.00 | 13,920.18 | 49,220 |
| 2026-04-09 | 14,170.00 | 14,170.00 | 13,850.00 | 13,940.00 | 13,860.52 | 49,967 |
| 2026-04-08 | 14,100.00 | 14,280.00 | 14,050.00 | 14,150.00 | 14,069.33 | 42,229 |
| 2026-04-07 | 14,050.00 | 14,180.00 | 13,740.00 | 13,930.00 | 13,850.58 | 42,134 |
| 2026-04-06 | 14,070.00 | 14,210.00 | 13,910.00 | 14,030.00 | 13,950.01 | 37,187 |
| 2026-04-03 | 14,300.00 | 14,550.00 | 14,010.00 | 14,210.00 | 14,128.99 | 50,064 |
| 2026-04-02 | 14,890.00 | 15,100.00 | 13,990.00 | 14,210.00 | 14,128.99 | 86,547 |
| 2026-04-01 | 14,490.00 | 14,970.00 | 14,450.00 | 14,880.00 | 14,795.17 | 85,387 |
| 2026-03-31 | 14,520.00 | 14,640.00 | 14,110.00 | 14,170.00 | 14,089.21 | 53,147 |
| 2026-03-30 | 14,100.00 | 14,570.00 | 13,890.00 | 14,570.00 | 14,486.93 | 39,684 |
| 2026-03-27 | 14,130.00 | 14,490.00 | 13,940.00 | 14,420.00 | 14,337.79 | 35,208 |
| 2026-03-26 | 14,750.00 | 14,850.00 | 14,290.00 | 14,300.00 | 14,218.47 | 59,686 |
| 2026-03-25 | 14,140.00 | 14,690.00 | 14,140.00 | 14,650.00 | 14,566.48 | 58,486 |
| 2026-03-24 | 14,240.00 | 14,330.00 | 13,850.00 | 14,070.00 | 13,989.78 | 53,173 |
| 2026-03-23 | 14,200.00 | 14,340.00 | 13,910.00 | 13,910.00 | 13,830.70 | 63,752 |
| 2026-03-20 | 14,800.00 | 14,800.00 | 14,590.00 | 14,690.00 | 14,606.25 | 41,943 |
| 2026-03-19 | 14,770.00 | 14,900.00 | 14,680.00 | 14,690.00 | 14,606.25 | 51,557 |
| 2026-03-18 | 15,300.00 | 15,420.00 | 15,060.00 | 15,130.00 | 15,043.74 | 63,285 |
| 2026-03-17 | 15,130.00 | 15,490.00 | 15,000.00 | 15,170.00 | 15,083.51 | 154,230 |
| 2026-03-16 | 14,970.00 | 15,070.00 | 14,570.00 | 14,900.00 | 14,815.05 | 107,109 |
| 2026-03-13 | 14,100.00 | 15,300.00 | 14,010.00 | 15,000.00 | 14,914.48 | 169,783 |
| 2026-03-12 | 14,340.00 | 14,590.00 | 14,210.00 | 14,420.00 | 14,337.79 | 43,852 |
| 2026-03-11 | 14,120.00 | 14,880.00 | 14,120.00 | 14,330.00 | 14,248.30 | 111,927 |
| 2026-03-10 | 14,000.00 | 14,230.00 | 13,900.00 | 14,040.00 | 13,959.95 | 83,840 |
| 2026-03-09 | 13,660.00 | 13,770.00 | 13,300.00 | 13,630.00 | 13,552.29 | 70,094 |
| 2026-03-06 | 13,620.00 | 14,310.00 | 13,550.00 | 14,290.00 | 14,208.53 | 87,098 |
| 2026-03-05 | 13,300.00 | 14,200.00 | 13,300.00 | 13,900.00 | 13,820.75 | 192,989 |
| 2026-03-04 | 14,370.00 | 14,510.00 | 12,650.00 | 12,650.00 | 12,577.88 | 303,419 |
| 2026-03-03 | 16,090.00 | 16,100.00 | 15,310.00 | 15,320.00 | 15,232.66 | 261,661 |
| 2026-02-27 | 18,470.00 | 18,620.00 | 16,200.00 | 16,640.00 | 16,545.13 | 1,714,109 |
| 2026-02-26 | 15,100.00 | 15,190.00 | 14,850.00 | 15,130.00 | 15,043.74 | 79,923 |
| 2026-02-25 | 15,330.00 | 15,410.00 | 15,050.00 | 15,070.00 | 14,984.08 | 69,232 |
| 2026-02-24 | 15,440.00 | 15,570.00 | 15,240.00 | 15,280.00 | 15,192.88 | 78,863 |
| 2026-02-23 | 15,250.00 | 15,600.00 | 15,070.00 | 15,390.00 | 15,302.26 | 73,095 |
| 2026-02-20 | 15,330.00 | 15,330.00 | 15,010.00 | 15,070.00 | 14,984.08 | 58,699 |
| 2026-02-19 | 14,900.00 | 15,410.00 | 14,830.00 | 15,280.00 | 15,192.88 | 78,365 |
| 2026-02-13 | 15,100.00 | 15,160.00 | 14,830.00 | 14,840.00 | 14,755.39 | 84,689 |
| 2026-02-12 | 15,460.00 | 15,540.00 | 15,260.00 | 15,270.00 | 15,182.94 | 72,627 |
| 2026-02-11 | 15,540.00 | 15,640.00 | 15,420.00 | 15,430.00 | 15,342.03 | 55,646 |
| 2026-02-10 | 15,360.00 | 15,590.00 | 15,310.00 | 15,440.00 | 15,351.97 | 56,575 |
| 2026-02-09 | 15,450.00 | 15,530.00 | 15,190.00 | 15,390.00 | 15,302.26 | 67,611 |
| 2026-02-06 | 15,050.00 | 15,390.00 | 14,600.00 | 15,120.00 | 15,033.80 | 138,638 |
| 2026-02-05 | 16,030.00 | 16,110.00 | 15,490.00 | 15,530.00 | 15,441.46 | 115,282 |
| 2026-02-04 | 15,940.00 | 16,260.00 | 15,860.00 | 15,930.00 | 15,839.18 | 90,693 |
| 2026-02-03 | 15,850.00 | 16,140.00 | 15,790.00 | 16,140.00 | 16,047.98 | 82,180 |
| 2026-02-02 | 16,300.00 | 16,360.00 | 15,540.00 | 15,600.00 | 15,511.06 | 202,886 |
| 2026-01-30 | 16,630.00 | 16,920.00 | 16,390.00 | 16,510.00 | 16,415.87 | 161,348 |
| 2026-01-29 | 16,550.00 | 16,640.00 | 16,100.00 | 16,620.00 | 16,525.25 | 151,830 |
| 2026-01-28 | 16,490.00 | 16,820.00 | 16,430.00 | 16,490.00 | 16,395.99 | 163,508 |
| 2026-01-27 | 16,420.00 | 16,660.00 | 16,210.00 | 16,390.00 | 16,296.56 | 152,648 |
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.