DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 15,790.00 | 15,820.00 | 15,020.00 | 15,130.00 | 14,904.24 | 286,500 |
| 2025-04-28 | 16,350.00 | 16,430.00 | 15,650.00 | 15,680.00 | 15,446.04 | 295,998 |
| 2025-04-25 | 17,000.00 | 17,120.00 | 16,440.00 | 16,460.00 | 16,214.40 | 369,045 |
| 2025-04-24 | 16,920.00 | 17,830.00 | 16,440.00 | 16,850.00 | 16,598.58 | 1,558,088 |
| 2025-04-23 | 17,120.00 | 17,280.00 | 16,680.00 | 17,000.00 | 16,746.34 | 501,784 |
| 2025-04-22 | 16,950.00 | 18,440.00 | 16,760.00 | 16,920.00 | 16,667.53 | 2,998,838 |
| 2025-04-21 | 16,390.00 | 17,800.00 | 15,600.00 | 16,520.00 | 16,273.50 | 3,229,925 |
| 2025-04-18 | 16,880.00 | 17,120.00 | 16,060.00 | 16,100.00 | 15,859.77 | 582,337 |
| 2025-04-17 | 17,410.00 | 18,250.00 | 16,570.00 | 16,630.00 | 16,381.86 | 3,144,227 |
| 2025-04-16 | 16,720.00 | 16,850.00 | 16,100.00 | 16,180.00 | 15,938.58 | 781,528 |
| 2025-04-15 | 19,080.00 | 19,080.00 | 16,810.00 | 16,980.00 | 16,726.64 | 2,849,315 |
| 2025-04-14 | 13,790.00 | 17,680.00 | 13,480.00 | 17,680.00 | 17,416.19 | 5,284,510 |
| 2025-04-11 | 13,070.00 | 13,670.00 | 12,990.00 | 13,600.00 | 13,397.07 | 389,860 |
| 2025-04-10 | 13,450.00 | 13,500.00 | 13,110.00 | 13,340.00 | 13,140.95 | 252,405 |
| 2025-04-09 | 12,910.00 | 14,200.00 | 12,610.00 | 12,720.00 | 12,530.20 | 632,727 |
| 2025-04-08 | 13,230.00 | 13,450.00 | 12,820.00 | 13,100.00 | 12,904.53 | 331,966 |
| 2025-04-07 | 13,360.00 | 13,670.00 | 12,660.00 | 12,900.00 | 12,707.52 | 496,690 |
| 2025-04-04 | 14,770.00 | 14,855.00 | 13,840.00 | 14,180.00 | 13,968.42 | 654,421 |
| 2025-04-03 | 15,510.00 | 15,820.00 | 15,090.00 | 15,250.00 | 15,022.45 | 458,758 |
| 2025-04-02 | 16,120.00 | 16,870.00 | 15,880.00 | 15,980.00 | 15,741.56 | 1,240,397 |
| 2025-04-01 | 16,590.00 | 16,780.00 | 16,010.00 | 16,110.00 | 15,869.62 | 855,605 |
| 2025-03-31 | 16,900.00 | 17,350.00 | 15,190.00 | 16,320.00 | 16,076.49 | 2,241,400 |
| 2025-03-28 | 14,950.00 | 17,740.00 | 14,680.00 | 16,250.00 | 16,007.53 | 10,445,950 |
| 2025-03-27 | 14,870.00 | 15,280.00 | 14,550.00 | 14,810.00 | 14,589.02 | 584,779 |
| 2025-03-26 | 15,040.00 | 15,490.00 | 14,560.00 | 14,870.00 | 14,648.12 | 947,252 |
| 2025-03-25 | 14,950.00 | 15,850.00 | 14,620.00 | 14,620.00 | 14,401.85 | 1,390,203 |
| 2025-03-24 | 14,520.00 | 15,950.00 | 14,200.00 | 15,060.00 | 14,835.29 | 3,809,904 |
| 2025-03-21 | 14,890.00 | 15,770.00 | 14,110.00 | 14,320.00 | 14,106.33 | 1,283,562 |
| 2025-03-20 | 15,880.00 | 16,010.00 | 15,150.00 | 15,180.00 | 14,953.50 | 957,486 |
| 2025-03-19 | 16,600.00 | 16,680.00 | 15,830.00 | 16,130.00 | 15,889.32 | 1,026,388 |
| 2025-03-18 | 16,730.00 | 16,890.00 | 16,070.00 | 16,440.00 | 16,194.70 | 2,371,857 |
| 2025-03-17 | 14,810.00 | 17,860.00 | 14,810.00 | 16,400.00 | 16,155.29 | 15,199,640 |
| 2025-03-14 | 15,680.00 | 16,400.00 | 14,800.00 | 14,800.00 | 14,579.17 | 5,186,449 |
| 2025-03-13 | 15,780.00 | 15,780.00 | 14,710.00 | 14,870.00 | 14,648.12 | 2,487,554 |
| 2025-03-12 | 16,070.00 | 16,270.00 | 15,220.00 | 15,720.00 | 15,485.44 | 3,325,978 |
| 2025-03-11 | 14,120.00 | 16,980.00 | 13,900.00 | 15,720.00 | 15,485.44 | 22,132,859 |
| 2025-03-10 | 10,450.00 | 13,590.00 | 10,330.00 | 13,590.00 | 13,387.22 | 10,087,170 |
| 2025-03-07 | 10,550.00 | 10,590.00 | 10,380.00 | 10,460.00 | 10,303.93 | 90,722 |
| 2025-03-06 | 10,900.00 | 10,900.00 | 10,480.00 | 10,500.00 | 10,343.33 | 145,010 |
| 2025-03-05 | 10,720.00 | 10,900.00 | 10,650.00 | 10,770.00 | 10,609.30 | 133,895 |
| 2025-03-04 | 10,850.00 | 10,980.00 | 10,470.00 | 10,700.00 | 10,540.34 | 197,184 |
| 2025-02-28 | 11,020.00 | 11,330.00 | 10,850.00 | 10,850.00 | 10,688.11 | 308,121 |
| 2025-02-27 | 10,780.00 | 11,470.00 | 10,650.00 | 11,230.00 | 11,062.44 | 628,246 |
| 2025-02-26 | 10,940.00 | 11,080.00 | 10,750.00 | 10,780.00 | 10,619.15 | 188,168 |
| 2025-02-25 | 10,860.00 | 11,430.00 | 10,790.00 | 10,930.00 | 10,766.91 | 510,327 |
| 2025-02-24 | 10,680.00 | 11,200.00 | 10,580.00 | 10,740.00 | 10,579.75 | 261,970 |
| 2025-02-21 | 11,100.00 | 11,340.00 | 10,810.00 | 10,810.00 | 10,648.70 | 462,872 |
| 2025-02-20 | 11,650.00 | 12,110.00 | 11,050.00 | 11,160.00 | 10,993.48 | 810,315 |
| 2025-02-19 | 11,910.00 | 13,690.00 | 11,880.00 | 11,960.00 | 11,781.54 | 5,693,400 |
| 2025-02-18 | 10,160.00 | 11,060.00 | 10,160.00 | 10,550.00 | 10,392.58 | 473,293 |
| 2025-02-17 | 10,080.00 | 10,170.00 | 10,010.00 | 10,040.00 | 9,890.19 | 68,718 |
| 2025-02-14 | 10,130.00 | 10,230.00 | 10,040.00 | 10,090.00 | 9,939.45 | 81,450 |
| 2025-02-13 | 10,180.00 | 10,180.00 | 9,960.00 | 10,030.00 | 9,880.34 | 93,634 |
| 2025-02-12 | 10,340.00 | 10,340.00 | 9,980.00 | 10,140.00 | 9,988.70 | 111,813 |
| 2025-02-11 | 10,350.00 | 10,500.00 | 10,240.00 | 10,270.00 | 10,116.76 | 59,702 |
| 2025-02-10 | 10,200.00 | 10,430.00 | 10,030.00 | 10,350.00 | 10,195.57 | 81,022 |
| 2025-02-07 | 10,480.00 | 10,540.00 | 10,210.00 | 10,220.00 | 10,067.51 | 93,905 |
| 2025-02-06 | 10,450.00 | 10,650.00 | 10,430.00 | 10,550.00 | 10,392.58 | 58,795 |
| 2025-02-05 | 10,790.00 | 10,830.00 | 10,400.00 | 10,440.00 | 10,284.22 | 129,009 |
| 2025-02-04 | 10,220.00 | 10,790.00 | 10,220.00 | 10,790.00 | 10,629.00 | 129,902 |
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.