DAE HWA Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,223 trading daysOlder →

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.