DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 16,400.00 | 16,690.00 | 16,300.00 | 16,590.00 | 16,495.42 | 174,464 |
| 2026-01-23 | 15,770.00 | 16,270.00 | 15,760.00 | 16,200.00 | 16,107.64 | 124,387 |
| 2026-01-22 | 16,090.00 | 16,230.00 | 15,700.00 | 15,790.00 | 15,699.98 | 134,655 |
| 2026-01-21 | 16,360.00 | 16,390.00 | 15,900.00 | 16,030.00 | 15,938.61 | 154,866 |
| 2026-01-20 | 16,430.00 | 16,840.00 | 16,350.00 | 16,670.00 | 16,574.96 | 126,155 |
| 2026-01-19 | 16,250.00 | 16,510.00 | 16,100.00 | 16,380.00 | 16,286.61 | 97,449 |
| 2026-01-16 | 16,340.00 | 16,660.00 | 16,050.00 | 16,380.00 | 16,286.61 | 119,588 |
| 2026-01-15 | 16,190.00 | 16,450.00 | 16,010.00 | 16,330.00 | 16,236.90 | 93,115 |
| 2026-01-14 | 16,340.00 | 16,350.00 | 16,070.00 | 16,140.00 | 16,047.98 | 90,025 |
| 2026-01-13 | 16,230.00 | 16,950.00 | 15,990.00 | 16,400.00 | 16,306.50 | 232,046 |
| 2026-01-12 | 16,140.00 | 16,370.00 | 16,010.00 | 16,100.00 | 16,008.21 | 115,939 |
| 2026-01-09 | 16,420.00 | 16,490.00 | 16,260.00 | 16,400.00 | 16,306.50 | 101,586 |
| 2026-01-08 | 16,670.00 | 16,930.00 | 16,360.00 | 16,420.00 | 16,326.39 | 110,817 |
| 2026-01-07 | 17,040.00 | 17,050.00 | 16,500.00 | 16,590.00 | 16,495.42 | 175,323 |
| 2026-01-06 | 17,770.00 | 17,770.00 | 16,900.00 | 17,040.00 | 16,942.85 | 213,300 |
| 2026-01-05 | 17,780.00 | 17,890.00 | 17,480.00 | 17,700.00 | 17,599.09 | 133,574 |
| 2026-01-02 | 18,450.00 | 18,630.00 | 17,700.00 | 17,860.00 | 17,758.18 | 262,900 |
| 2025-12-30 | 17,440.00 | 17,720.00 | 17,400.00 | 17,430.00 | 17,330.63 | 125,413 |
| 2025-12-29 | 17,190.00 | 17,550.00 | 17,100.00 | 17,410.00 | 17,310.74 | 119,463 |
| 2025-12-26 | 17,480.00 | 17,520.00 | 17,000.00 | 17,180.00 | 16,982.62 | 127,304 |
| 2025-12-24 | 17,690.00 | 17,750.00 | 17,360.00 | 17,410.00 | 17,209.98 | 109,414 |
| 2025-12-23 | 18,000.00 | 18,050.00 | 17,580.00 | 17,660.00 | 17,457.11 | 117,032 |
| 2025-12-22 | 18,200.00 | 18,220.00 | 17,910.00 | 18,000.00 | 17,793.20 | 258,558 |
| 2025-12-19 | 17,720.00 | 17,960.00 | 17,470.00 | 17,620.00 | 17,417.57 | 216,415 |
| 2025-12-18 | 18,290.00 | 18,430.00 | 17,670.00 | 17,670.00 | 17,466.99 | 387,562 |
| 2025-12-17 | 18,900.00 | 19,160.00 | 18,550.00 | 19,000.00 | 18,781.71 | 240,943 |
| 2025-12-16 | 19,290.00 | 19,470.00 | 18,490.00 | 18,830.00 | 18,613.67 | 393,890 |
| 2025-12-15 | 20,000.00 | 20,100.00 | 18,970.00 | 19,110.00 | 18,890.45 | 421,924 |
| 2025-12-12 | 20,150.00 | 20,350.00 | 19,560.00 | 20,000.00 | 19,770.22 | 345,682 |
| 2025-12-11 | 20,950.00 | 21,400.00 | 20,300.00 | 20,300.00 | 20,066.78 | 389,090 |
| 2025-12-10 | 21,400.00 | 21,600.00 | 20,150.00 | 21,100.00 | 20,857.59 | 556,306 |
| 2025-12-09 | 22,350.00 | 22,450.00 | 20,250.00 | 20,400.00 | 20,165.63 | 1,165,058 |
| 2025-12-08 | 23,650.00 | 24,900.00 | 22,450.00 | 23,300.00 | 23,032.31 | 3,384,839 |
| 2025-12-05 | 18,500.00 | 19,170.00 | 18,200.00 | 19,170.00 | 18,949.76 | 757,049 |
| 2025-12-04 | 17,930.00 | 18,190.00 | 17,650.00 | 17,780.00 | 17,575.73 | 170,179 |
| 2025-12-03 | 17,760.00 | 17,890.00 | 17,550.00 | 17,770.00 | 17,565.84 | 145,199 |
| 2025-12-02 | 17,550.00 | 17,950.00 | 17,120.00 | 17,940.00 | 17,733.89 | 247,325 |
| 2025-12-01 | 17,630.00 | 18,320.00 | 17,270.00 | 17,930.00 | 17,724.01 | 522,097 |
| 2025-11-28 | 17,240.00 | 17,520.00 | 17,110.00 | 17,370.00 | 17,170.44 | 177,621 |
| 2025-11-27 | 17,500.00 | 17,800.00 | 17,030.00 | 17,380.00 | 17,180.32 | 306,824 |
| 2025-11-26 | 16,880.00 | 17,190.00 | 16,720.00 | 17,110.00 | 16,913.43 | 178,995 |
| 2025-11-25 | 16,350.00 | 17,230.00 | 16,350.00 | 16,670.00 | 16,478.48 | 246,456 |
| 2025-11-24 | 16,510.00 | 16,620.00 | 16,170.00 | 16,340.00 | 16,152.27 | 83,832 |
| 2025-11-21 | 16,190.00 | 16,420.00 | 16,050.00 | 16,300.00 | 16,112.73 | 102,524 |
| 2025-11-20 | 16,100.00 | 16,720.00 | 16,100.00 | 16,580.00 | 16,389.52 | 132,354 |
| 2025-11-19 | 16,160.00 | 16,300.00 | 15,460.00 | 15,870.00 | 15,687.67 | 138,019 |
| 2025-11-18 | 16,800.00 | 16,800.00 | 16,140.00 | 16,210.00 | 16,023.77 | 139,045 |
| 2025-11-17 | 16,670.00 | 17,030.00 | 16,400.00 | 16,800.00 | 16,606.99 | 139,724 |
| 2025-11-14 | 16,740.00 | 17,100.00 | 16,580.00 | 16,640.00 | 16,448.83 | 193,053 |
| 2025-11-13 | 16,700.00 | 17,480.00 | 16,560.00 | 17,000.00 | 16,804.69 | 333,511 |
| 2025-11-12 | 15,830.00 | 16,740.00 | 15,830.00 | 16,690.00 | 16,498.25 | 180,908 |
| 2025-11-11 | 16,090.00 | 16,380.00 | 15,660.00 | 15,770.00 | 15,588.82 | 81,283 |
| 2025-11-10 | 16,130.00 | 16,180.00 | 15,850.00 | 16,140.00 | 15,954.57 | 60,769 |
| 2025-11-07 | 16,450.00 | 16,450.00 | 15,800.00 | 16,060.00 | 15,875.49 | 128,955 |
| 2025-11-06 | 16,880.00 | 17,010.00 | 16,400.00 | 16,710.00 | 16,518.02 | 123,059 |
| 2025-11-05 | 17,100.00 | 17,120.00 | 16,350.00 | 16,810.00 | 16,616.87 | 195,161 |
| 2025-11-04 | 16,830.00 | 17,290.00 | 16,670.00 | 16,860.00 | 16,666.30 | 217,738 |
| 2025-11-03 | 16,650.00 | 16,810.00 | 16,350.00 | 16,810.00 | 16,616.87 | 129,045 |
| 2025-10-31 | 16,690.00 | 16,830.00 | 16,400.00 | 16,400.00 | 16,211.58 | 109,090 |
| 2025-10-30 | 17,140.00 | 17,160.00 | 16,380.00 | 16,510.00 | 16,320.32 | 187,256 |
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.