DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 10,570.00 | 10,690.00 | 10,160.00 | 10,210.00 | 10,057.66 | 130,631 |
| 2025-01-31 | 11,000.00 | 11,200.00 | 10,760.00 | 10,760.00 | 10,599.45 | 89,355 |
| 2025-01-24 | 11,010.00 | 11,230.00 | 10,950.00 | 11,070.00 | 10,904.82 | 79,436 |
| 2025-01-23 | 11,260.00 | 11,260.00 | 10,990.00 | 11,000.00 | 10,835.87 | 100,714 |
| 2025-01-22 | 11,340.00 | 11,520.00 | 11,210.00 | 11,230.00 | 11,062.44 | 100,610 |
| 2025-01-21 | 11,420.00 | 11,580.00 | 11,390.00 | 11,400.00 | 11,229.90 | 81,550 |
| 2025-01-20 | 11,520.00 | 11,570.00 | 11,310.00 | 11,470.00 | 11,298.85 | 63,887 |
| 2025-01-17 | 11,620.00 | 11,770.00 | 11,450.00 | 11,550.00 | 11,377.66 | 85,225 |
| 2025-01-16 | 11,520.00 | 11,770.00 | 11,520.00 | 11,660.00 | 11,486.02 | 90,587 |
| 2025-01-15 | 11,710.00 | 11,830.00 | 11,430.00 | 11,430.00 | 11,259.45 | 112,810 |
| 2025-01-14 | 11,530.00 | 11,790.00 | 11,390.00 | 11,700.00 | 11,525.42 | 96,984 |
| 2025-01-13 | 11,830.00 | 11,840.00 | 11,540.00 | 11,560.00 | 11,387.51 | 81,045 |
| 2025-01-10 | 11,840.00 | 11,950.00 | 11,650.00 | 11,830.00 | 11,653.48 | 119,770 |
| 2025-01-09 | 11,880.00 | 11,920.00 | 11,670.00 | 11,850.00 | 11,673.18 | 106,563 |
| 2025-01-08 | 11,610.00 | 11,950.00 | 11,590.00 | 11,840.00 | 11,663.33 | 209,666 |
| 2025-01-07 | 11,670.00 | 11,760.00 | 11,500.00 | 11,750.00 | 11,574.68 | 149,365 |
| 2025-01-06 | 11,240.00 | 11,710.00 | 11,140.00 | 11,670.00 | 11,495.87 | 210,159 |
| 2025-01-03 | 10,900.00 | 11,250.00 | 10,800.00 | 11,250.00 | 11,082.14 | 157,482 |
| 2025-01-02 | 10,940.00 | 11,050.00 | 10,770.00 | 10,900.00 | 10,737.36 | 112,345 |
| 2024-12-30 | 10,650.00 | 11,200.00 | 10,570.00 | 10,940.00 | 10,776.76 | 180,367 |
| 2024-12-27 | 10,910.00 | 10,960.00 | 10,550.00 | 10,720.00 | 10,560.05 | 171,429 |
| 2024-12-26 | 11,530.00 | 11,670.00 | 10,890.00 | 10,910.00 | 10,648.70 | 344,961 |
| 2024-12-24 | 11,650.00 | 11,900.00 | 11,430.00 | 11,500.00 | 11,224.57 | 152,420 |
| 2024-12-23 | 11,590.00 | 11,900.00 | 11,590.00 | 11,700.00 | 11,419.78 | 152,389 |
| 2024-12-20 | 12,250.00 | 12,360.00 | 11,430.00 | 11,430.00 | 11,156.25 | 393,390 |
| 2024-12-19 | 12,360.00 | 12,630.00 | 11,920.00 | 12,250.00 | 11,956.61 | 514,946 |
| 2024-12-18 | 13,180.00 | 14,760.00 | 12,700.00 | 12,910.00 | 12,600.80 | 2,484,768 |
| 2024-12-17 | 12,670.00 | 13,070.00 | 12,510.00 | 12,870.00 | 12,561.76 | 326,370 |
| 2024-12-16 | 12,510.00 | 12,900.00 | 12,500.00 | 12,740.00 | 12,434.87 | 204,280 |
| 2024-12-13 | 12,570.00 | 12,640.00 | 12,360.00 | 12,460.00 | 12,161.58 | 153,614 |
| 2024-12-12 | 12,650.00 | 12,800.00 | 12,330.00 | 12,570.00 | 12,268.95 | 171,112 |
| 2024-12-11 | 12,200.00 | 12,760.00 | 12,200.00 | 12,500.00 | 12,200.62 | 129,512 |
| 2024-12-10 | 11,440.00 | 12,370.00 | 11,440.00 | 12,200.00 | 11,907.81 | 257,383 |
| 2024-12-09 | 11,980.00 | 12,100.00 | 11,410.00 | 11,440.00 | 11,166.01 | 332,470 |
| 2024-12-06 | 12,800.00 | 13,030.00 | 12,130.00 | 12,400.00 | 12,103.02 | 246,292 |
| 2024-12-05 | 13,050.00 | 13,320.00 | 12,300.00 | 12,930.00 | 12,620.32 | 359,871 |
| 2024-12-04 | 12,540.00 | 13,050.00 | 12,270.00 | 13,000.00 | 12,688.65 | 345,362 |
| 2024-12-03 | 12,800.00 | 13,250.00 | 12,650.00 | 13,050.00 | 12,737.45 | 230,096 |
| 2024-12-02 | 12,300.00 | 13,290.00 | 12,300.00 | 12,640.00 | 12,337.27 | 554,726 |
| 2024-11-29 | 12,950.00 | 12,950.00 | 12,200.00 | 12,280.00 | 11,985.89 | 314,081 |
| 2024-11-28 | 13,020.00 | 13,350.00 | 12,870.00 | 12,870.00 | 12,561.76 | 272,656 |
| 2024-11-27 | 13,060.00 | 13,380.00 | 12,850.00 | 12,980.00 | 12,669.13 | 296,955 |
| 2024-11-26 | 13,050.00 | 13,170.00 | 12,730.00 | 12,940.00 | 12,630.08 | 228,925 |
| 2024-11-25 | 12,360.00 | 13,150.00 | 12,360.00 | 13,150.00 | 12,835.05 | 434,173 |
| 2024-11-22 | 12,240.00 | 12,530.00 | 12,170.00 | 12,350.00 | 12,054.21 | 212,478 |
| 2024-11-21 | 12,620.00 | 12,660.00 | 12,100.00 | 12,270.00 | 11,976.13 | 287,539 |
| 2024-11-20 | 12,800.00 | 13,120.00 | 12,570.00 | 12,640.00 | 12,337.27 | 212,350 |
| 2024-11-19 | 13,000.00 | 13,630.00 | 12,400.00 | 12,630.00 | 12,327.51 | 434,576 |
| 2024-11-18 | 13,390.00 | 13,390.00 | 12,600.00 | 12,790.00 | 12,483.68 | 418,366 |
| 2024-11-15 | 12,890.00 | 13,540.00 | 12,870.00 | 13,420.00 | 13,098.59 | 386,287 |
| 2024-11-14 | 13,220.00 | 13,390.00 | 12,770.00 | 12,930.00 | 12,620.32 | 335,371 |
| 2024-11-13 | 13,920.00 | 13,960.00 | 13,060.00 | 13,170.00 | 12,854.58 | 459,112 |
| 2024-11-12 | 14,780.00 | 14,790.00 | 13,790.00 | 14,000.00 | 13,664.70 | 420,508 |
| 2024-11-11 | 14,750.00 | 14,810.00 | 14,200.00 | 14,630.00 | 14,279.61 | 357,313 |
| 2024-11-08 | 14,700.00 | 16,100.00 | 14,590.00 | 14,760.00 | 14,406.49 | 930,394 |
| 2024-11-07 | 15,290.00 | 15,300.00 | 14,570.00 | 14,570.00 | 14,221.04 | 461,195 |
| 2024-11-06 | 15,560.00 | 15,830.00 | 15,000.00 | 15,250.00 | 14,884.76 | 385,106 |
| 2024-11-05 | 16,080.00 | 16,160.00 | 15,390.00 | 15,560.00 | 15,187.33 | 335,117 |
| 2024-11-04 | 15,700.00 | 16,780.00 | 15,330.00 | 16,020.00 | 15,636.32 | 901,571 |
| 2024-11-01 | 16,670.00 | 17,230.00 | 15,110.00 | 15,550.00 | 15,177.57 | 954,619 |
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.