DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 17,040.00 | 17,040.00 | 16,450.00 | 16,740.00 | 16,547.68 | 134,596 |
| 2025-10-28 | 17,240.00 | 17,250.00 | 16,710.00 | 16,960.00 | 16,765.15 | 261,030 |
| 2025-10-27 | 15,910.00 | 16,660.00 | 15,910.00 | 16,650.00 | 16,458.71 | 218,625 |
| 2025-10-24 | 15,760.00 | 16,180.00 | 15,680.00 | 15,850.00 | 15,667.90 | 109,629 |
| 2025-10-23 | 15,680.00 | 15,710.00 | 15,350.00 | 15,490.00 | 15,312.04 | 69,605 |
| 2025-10-22 | 15,840.00 | 15,860.00 | 15,410.00 | 15,640.00 | 15,460.32 | 68,119 |
| 2025-10-21 | 16,080.00 | 16,100.00 | 15,610.00 | 15,760.00 | 15,578.94 | 101,132 |
| 2025-10-20 | 15,800.00 | 16,130.00 | 15,580.00 | 15,930.00 | 15,746.98 | 85,119 |
| 2025-10-17 | 16,170.00 | 16,340.00 | 15,480.00 | 15,570.00 | 15,391.12 | 182,273 |
| 2025-10-16 | 16,370.00 | 16,700.00 | 16,060.00 | 16,160.00 | 15,974.34 | 170,354 |
| 2025-10-15 | 16,630.00 | 16,630.00 | 16,170.00 | 16,240.00 | 16,053.42 | 117,135 |
| 2025-10-14 | 16,300.00 | 16,670.00 | 16,030.00 | 16,420.00 | 16,231.35 | 198,290 |
| 2025-10-13 | 16,200.00 | 16,300.00 | 16,050.00 | 16,150.00 | 15,964.46 | 98,148 |
| 2025-10-10 | 16,710.00 | 16,830.00 | 16,190.00 | 16,620.00 | 16,429.06 | 201,370 |
| 2025-10-02 | 16,270.00 | 16,920.00 | 16,050.00 | 16,480.00 | 16,290.66 | 268,793 |
| 2025-10-01 | 16,260.00 | 16,380.00 | 15,910.00 | 15,960.00 | 15,776.64 | 165,982 |
| 2025-09-30 | 17,080.00 | 17,100.00 | 16,310.00 | 16,310.00 | 16,122.62 | 268,852 |
| 2025-09-29 | 17,000.00 | 17,520.00 | 16,700.00 | 17,100.00 | 16,903.54 | 387,179 |
| 2025-09-26 | 16,700.00 | 17,710.00 | 16,400.00 | 17,230.00 | 17,032.05 | 2,096,001 |
| 2025-09-25 | 16,830.00 | 17,200.00 | 16,300.00 | 16,570.00 | 16,379.63 | 600,130 |
| 2025-09-24 | 17,570.00 | 17,840.00 | 16,210.00 | 16,620.00 | 16,429.06 | 980,887 |
| 2025-09-23 | 17,840.00 | 17,850.00 | 16,730.00 | 16,970.00 | 16,775.04 | 1,280,449 |
| 2025-09-22 | 14,600.00 | 18,720.00 | 14,590.00 | 18,290.00 | 18,079.87 | 9,102,351 |
| 2025-09-19 | 14,310.00 | 14,530.00 | 14,220.00 | 14,400.00 | 14,234.56 | 49,585 |
| 2025-09-18 | 14,240.00 | 14,420.00 | 14,150.00 | 14,330.00 | 14,165.37 | 35,438 |
| 2025-09-17 | 14,540.00 | 14,620.00 | 14,200.00 | 14,200.00 | 14,036.86 | 37,257 |
| 2025-09-16 | 14,280.00 | 14,850.00 | 14,080.00 | 14,610.00 | 14,442.15 | 111,870 |
| 2025-09-15 | 14,400.00 | 14,460.00 | 14,160.00 | 14,330.00 | 14,165.37 | 43,366 |
| 2025-09-12 | 14,320.00 | 14,470.00 | 14,260.00 | 14,400.00 | 14,234.56 | 51,775 |
| 2025-09-11 | 14,460.00 | 14,650.00 | 14,320.00 | 14,320.00 | 14,155.48 | 39,226 |
| 2025-09-10 | 14,240.00 | 14,530.00 | 14,170.00 | 14,530.00 | 14,363.07 | 59,166 |
| 2025-09-09 | 14,360.00 | 14,450.00 | 14,110.00 | 14,240.00 | 14,076.40 | 37,887 |
| 2025-09-08 | 14,100.00 | 14,430.00 | 14,070.00 | 14,220.00 | 14,056.63 | 72,663 |
| 2025-09-05 | 14,050.00 | 14,120.00 | 13,850.00 | 13,970.00 | 13,809.50 | 48,777 |
| 2025-09-04 | 13,950.00 | 14,210.00 | 13,920.00 | 14,060.00 | 13,898.47 | 39,777 |
| 2025-09-03 | 13,710.00 | 13,980.00 | 13,690.00 | 13,940.00 | 13,779.85 | 40,388 |
| 2025-09-02 | 13,170.00 | 14,000.00 | 13,010.00 | 13,850.00 | 13,690.88 | 113,349 |
| 2025-09-01 | 13,710.00 | 13,760.00 | 13,230.00 | 13,230.00 | 13,078.00 | 64,165 |
| 2025-08-29 | 13,830.00 | 14,130.00 | 13,820.00 | 13,820.00 | 13,661.22 | 35,943 |
| 2025-08-28 | 13,930.00 | 14,050.00 | 13,810.00 | 13,990.00 | 13,829.27 | 36,778 |
| 2025-08-27 | 13,970.00 | 14,090.00 | 13,930.00 | 14,000.00 | 13,839.16 | 24,138 |
| 2025-08-26 | 13,920.00 | 14,170.00 | 13,920.00 | 13,930.00 | 13,769.96 | 27,734 |
| 2025-08-25 | 13,990.00 | 14,290.00 | 13,990.00 | 14,030.00 | 13,868.81 | 31,030 |
| 2025-08-22 | 13,720.00 | 14,070.00 | 13,670.00 | 13,900.00 | 13,740.31 | 41,081 |
| 2025-08-21 | 14,010.00 | 14,210.00 | 13,710.00 | 13,720.00 | 13,562.37 | 60,001 |
| 2025-08-20 | 14,270.00 | 14,270.00 | 13,910.00 | 14,010.00 | 13,849.04 | 66,020 |
| 2025-08-19 | 14,480.00 | 14,640.00 | 14,300.00 | 14,430.00 | 14,264.22 | 44,958 |
| 2025-08-18 | 14,800.00 | 14,890.00 | 14,470.00 | 14,530.00 | 14,363.07 | 48,816 |
| 2025-08-14 | 14,850.00 | 14,960.00 | 14,730.00 | 14,800.00 | 14,629.97 | 35,588 |
| 2025-08-13 | 14,680.00 | 14,850.00 | 14,500.00 | 14,850.00 | 14,679.39 | 52,513 |
| 2025-08-12 | 14,650.00 | 14,870.00 | 14,470.00 | 14,550.00 | 14,382.84 | 49,619 |
| 2025-08-11 | 14,860.00 | 14,920.00 | 14,500.00 | 14,560.00 | 14,392.72 | 85,481 |
| 2025-08-08 | 14,910.00 | 15,100.00 | 14,750.00 | 14,820.00 | 14,649.74 | 69,863 |
| 2025-08-07 | 15,180.00 | 15,200.00 | 14,930.00 | 14,930.00 | 14,758.47 | 103,767 |
| 2025-08-06 | 15,260.00 | 15,260.00 | 15,010.00 | 15,150.00 | 14,975.94 | 58,622 |
| 2025-08-05 | 15,180.00 | 15,420.00 | 15,170.00 | 15,260.00 | 15,084.68 | 77,330 |
| 2025-08-04 | 15,000.00 | 15,300.00 | 14,860.00 | 15,180.00 | 15,005.60 | 55,812 |
| 2025-08-01 | 15,050.00 | 15,480.00 | 14,900.00 | 14,920.00 | 14,748.59 | 159,322 |
| 2025-07-31 | 15,100.00 | 15,190.00 | 14,880.00 | 14,990.00 | 14,817.78 | 82,268 |
| 2025-07-30 | 15,150.00 | 15,300.00 | 15,000.00 | 15,050.00 | 14,877.09 | 72,818 |
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.