DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 15,200.00 | 15,450.00 | 15,050.00 | 15,180.00 | 15,005.60 | 132,173 |
| 2025-07-28 | 15,610.00 | 15,690.00 | 15,110.00 | 15,240.00 | 15,064.91 | 190,846 |
| 2025-07-25 | 16,050.00 | 17,460.00 | 15,730.00 | 15,730.00 | 15,549.28 | 2,962,065 |
| 2025-07-24 | 15,870.00 | 16,380.00 | 15,690.00 | 15,700.00 | 15,519.63 | 208,104 |
| 2025-07-23 | 15,130.00 | 16,300.00 | 15,120.00 | 15,860.00 | 15,677.79 | 372,031 |
| 2025-07-22 | 15,170.00 | 15,500.00 | 15,060.00 | 15,250.00 | 15,074.80 | 100,665 |
| 2025-07-21 | 15,520.00 | 15,600.00 | 15,180.00 | 15,230.00 | 15,055.03 | 81,101 |
| 2025-07-18 | 15,920.00 | 15,920.00 | 15,260.00 | 15,500.00 | 15,321.92 | 143,179 |
| 2025-07-17 | 15,570.00 | 16,150.00 | 15,450.00 | 16,000.00 | 15,816.18 | 215,132 |
| 2025-07-16 | 15,310.00 | 15,620.00 | 15,120.00 | 15,600.00 | 15,420.77 | 93,831 |
| 2025-07-15 | 15,250.00 | 15,480.00 | 15,230.00 | 15,400.00 | 15,223.07 | 67,514 |
| 2025-07-14 | 15,430.00 | 15,750.00 | 15,220.00 | 15,300.00 | 15,124.22 | 83,462 |
| 2025-07-11 | 16,270.00 | 16,270.00 | 15,480.00 | 15,520.00 | 15,341.69 | 120,989 |
| 2025-07-10 | 15,650.00 | 16,270.00 | 15,610.00 | 16,140.00 | 15,954.57 | 182,211 |
| 2025-07-09 | 15,720.00 | 15,750.00 | 15,460.00 | 15,680.00 | 15,499.86 | 71,426 |
| 2025-07-08 | 15,300.00 | 15,860.00 | 15,260.00 | 15,690.00 | 15,509.74 | 109,436 |
| 2025-07-07 | 15,450.00 | 15,580.00 | 15,280.00 | 15,380.00 | 15,203.30 | 106,239 |
| 2025-07-04 | 15,510.00 | 15,670.00 | 15,120.00 | 15,310.00 | 15,134.11 | 112,854 |
| 2025-07-03 | 14,570.00 | 15,640.00 | 14,500.00 | 15,400.00 | 15,223.07 | 143,806 |
| 2025-07-02 | 14,810.00 | 14,870.00 | 14,260.00 | 14,560.00 | 14,392.72 | 68,783 |
| 2025-07-01 | 14,320.00 | 14,780.00 | 14,320.00 | 14,730.00 | 14,560.77 | 100,071 |
| 2025-06-30 | 14,300.00 | 14,460.00 | 14,240.00 | 14,310.00 | 14,145.60 | 37,269 |
| 2025-06-27 | 14,320.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,135.71 | 59,084 |
| 2025-06-26 | 14,680.00 | 14,690.00 | 14,200.00 | 14,400.00 | 14,185.14 | 79,304 |
| 2025-06-25 | 14,880.00 | 14,900.00 | 14,520.00 | 14,750.00 | 14,529.91 | 62,514 |
| 2025-06-24 | 14,610.00 | 14,870.00 | 14,590.00 | 14,760.00 | 14,539.76 | 100,620 |
| 2025-06-23 | 14,680.00 | 14,690.00 | 14,350.00 | 14,430.00 | 14,214.69 | 179,018 |
| 2025-06-20 | 15,250.00 | 15,270.00 | 14,960.00 | 15,010.00 | 14,786.03 | 118,727 |
| 2025-06-19 | 15,400.00 | 15,840.00 | 14,950.00 | 15,290.00 | 15,061.86 | 233,514 |
| 2025-06-18 | 15,690.00 | 15,690.00 | 15,300.00 | 15,320.00 | 15,091.41 | 129,910 |
| 2025-06-17 | 15,530.00 | 15,810.00 | 15,360.00 | 15,750.00 | 15,514.99 | 135,400 |
| 2025-06-16 | 15,410.00 | 15,600.00 | 15,160.00 | 15,520.00 | 15,288.42 | 95,652 |
| 2025-06-13 | 15,980.00 | 15,980.00 | 15,110.00 | 15,460.00 | 15,229.32 | 193,003 |
| 2025-06-12 | 16,160.00 | 16,610.00 | 15,810.00 | 15,850.00 | 15,613.50 | 214,037 |
| 2025-06-11 | 16,010.00 | 16,390.00 | 15,840.00 | 16,070.00 | 15,830.22 | 171,095 |
| 2025-06-10 | 16,090.00 | 16,150.00 | 15,820.00 | 15,910.00 | 15,672.61 | 134,254 |
| 2025-06-09 | 15,960.00 | 16,050.00 | 15,410.00 | 15,970.00 | 15,731.71 | 175,281 |
| 2025-06-05 | 16,200.00 | 16,310.00 | 15,880.00 | 15,960.00 | 15,721.86 | 192,789 |
| 2025-06-04 | 16,590.00 | 16,790.00 | 16,160.00 | 16,200.00 | 15,958.28 | 194,245 |
| 2025-06-02 | 16,990.00 | 17,860.00 | 16,160.00 | 16,160.00 | 15,918.87 | 1,571,312 |
| 2025-05-30 | 16,700.00 | 16,950.00 | 16,070.00 | 16,390.00 | 16,145.44 | 470,762 |
| 2025-05-29 | 16,190.00 | 16,350.00 | 15,880.00 | 16,140.00 | 15,899.17 | 224,900 |
| 2025-05-28 | 16,670.00 | 17,230.00 | 16,000.00 | 16,070.00 | 15,830.22 | 1,068,125 |
| 2025-05-27 | 15,290.00 | 15,730.00 | 15,050.00 | 15,500.00 | 15,268.72 | 639,973 |
| 2025-05-26 | 13,670.00 | 16,330.00 | 13,670.00 | 15,020.00 | 14,795.88 | 3,689,225 |
| 2025-05-23 | 14,270.00 | 14,380.00 | 13,650.00 | 13,660.00 | 13,456.18 | 139,088 |
| 2025-05-22 | 14,580.00 | 14,650.00 | 14,250.00 | 14,300.00 | 14,086.63 | 90,559 |
| 2025-05-21 | 14,390.00 | 14,840.00 | 14,340.00 | 14,690.00 | 14,470.81 | 103,570 |
| 2025-05-20 | 14,220.00 | 14,430.00 | 14,180.00 | 14,290.00 | 14,076.78 | 85,167 |
| 2025-05-19 | 14,560.00 | 14,700.00 | 14,110.00 | 14,200.00 | 13,988.12 | 104,658 |
| 2025-05-16 | 15,100.00 | 15,100.00 | 14,600.00 | 14,610.00 | 14,392.00 | 136,414 |
| 2025-05-15 | 15,160.00 | 15,380.00 | 15,000.00 | 15,000.00 | 14,776.18 | 130,478 |
| 2025-05-14 | 15,090.00 | 15,270.00 | 14,810.00 | 15,150.00 | 14,923.95 | 154,016 |
| 2025-05-13 | 14,870.00 | 15,320.00 | 14,760.00 | 15,150.00 | 14,923.95 | 320,085 |
| 2025-05-12 | 14,940.00 | 14,960.00 | 14,380.00 | 14,630.00 | 14,411.70 | 157,540 |
| 2025-05-09 | 15,410.00 | 15,420.00 | 14,580.00 | 14,720.00 | 14,500.36 | 225,805 |
| 2025-05-08 | 14,460.00 | 15,830.00 | 14,420.00 | 15,400.00 | 15,170.21 | 717,690 |
| 2025-05-07 | 14,800.00 | 14,960.00 | 14,110.00 | 14,300.00 | 14,086.63 | 248,128 |
| 2025-05-02 | 14,770.00 | 15,390.00 | 14,580.00 | 15,030.00 | 14,805.74 | 231,338 |
| 2025-04-30 | 15,640.00 | 15,820.00 | 14,870.00 | 14,910.00 | 14,687.53 | 271,816 |
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.