DAE HWA Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 16,710.00 | 17,370.00 | 16,300.00 | 17,000.00 | 16,592.85 | 373,536 |
| 2024-10-30 | 16,900.00 | 17,490.00 | 16,300.00 | 17,030.00 | 16,622.13 | 532,440 |
| 2024-10-29 | 17,440.00 | 18,250.00 | 16,590.00 | 16,900.00 | 16,495.24 | 596,786 |
| 2024-10-28 | 18,880.00 | 18,900.00 | 17,600.00 | 17,690.00 | 17,266.32 | 496,596 |
| 2024-10-25 | 18,800.00 | 19,270.00 | 18,150.00 | 18,800.00 | 18,349.74 | 546,065 |
| 2024-10-24 | 17,800.00 | 18,650.00 | 17,660.00 | 18,500.00 | 18,056.92 | 543,578 |
| 2024-10-23 | 18,620.00 | 19,800.00 | 17,660.00 | 18,340.00 | 17,900.75 | 1,177,439 |
| 2024-10-22 | 19,140.00 | 19,200.00 | 18,070.00 | 18,250.00 | 17,812.91 | 722,210 |
| 2024-10-21 | 19,600.00 | 20,100.00 | 18,930.00 | 19,420.00 | 18,954.89 | 751,646 |
| 2024-10-18 | 22,300.00 | 22,350.00 | 19,190.00 | 20,000.00 | 19,520.99 | 1,514,196 |
| 2024-10-17 | 21,500.00 | 23,000.00 | 21,100.00 | 21,800.00 | 21,277.88 | 3,091,000 |
| 2024-10-16 | 18,120.00 | 24,150.00 | 17,900.00 | 21,750.00 | 21,229.08 | 14,222,590 |
| 2024-10-15 | 19,580.00 | 19,580.00 | 17,660.00 | 18,800.00 | 18,349.74 | 4,434,883 |
| 2024-10-14 | 19,830.00 | 20,450.00 | 18,850.00 | 18,850.00 | 18,398.54 | 1,078,223 |
| 2024-10-11 | 18,160.00 | 19,500.00 | 18,160.00 | 19,500.00 | 19,032.97 | 952,176 |
| 2024-10-10 | 17,620.00 | 19,590.00 | 17,620.00 | 18,610.00 | 18,164.29 | 2,378,998 |
| 2024-10-08 | 13,260.00 | 17,290.00 | 13,250.00 | 17,290.00 | 16,875.90 | 14,221,830 |
| 2024-10-07 | 13,910.00 | 14,070.00 | 13,210.00 | 13,300.00 | 12,981.46 | 1,445,249 |
| 2024-10-04 | 11,780.00 | 14,500.00 | 11,770.00 | 13,910.00 | 13,576.85 | 12,603,480 |
| 2024-10-02 | 12,180.00 | 12,540.00 | 11,700.00 | 11,700.00 | 11,419.78 | 1,013,346 |
| 2024-09-30 | 12,790.00 | 13,140.00 | 12,470.00 | 12,510.00 | 12,210.38 | 1,270,767 |
| 2024-09-27 | 14,070.00 | 14,900.00 | 12,730.00 | 12,980.00 | 12,669.13 | 4,671,529 |
| 2024-09-26 | 11,000.00 | 13,270.00 | 10,550.00 | 13,270.00 | 12,952.18 | 8,264,898 |
| 2024-09-25 | 10,370.00 | 10,540.00 | 10,200.00 | 10,210.00 | 9,965.47 | 78,457 |
| 2024-09-24 | 10,420.00 | 10,590.00 | 10,360.00 | 10,420.00 | 10,170.44 | 41,622 |
| 2024-09-23 | 10,700.00 | 10,700.00 | 10,420.00 | 10,500.00 | 10,248.52 | 81,665 |
| 2024-09-20 | 10,320.00 | 10,730.00 | 10,320.00 | 10,640.00 | 10,385.17 | 191,368 |
| 2024-09-19 | 10,260.00 | 10,570.00 | 10,210.00 | 10,320.00 | 10,072.83 | 146,747 |
| 2024-09-13 | 10,220.00 | 10,270.00 | 10,050.00 | 10,260.00 | 10,014.27 | 50,362 |
| 2024-09-12 | 10,130.00 | 10,130.00 | 10,010.00 | 10,110.00 | 9,867.86 | 36,142 |
| 2024-09-11 | 10,020.00 | 10,250.00 | 9,940.00 | 9,960.00 | 9,721.46 | 66,808 |
| 2024-09-10 | 10,060.00 | 10,400.00 | 9,970.00 | 10,020.00 | 9,780.02 | 95,842 |
| 2024-09-09 | 9,580.00 | 10,060.00 | 9,340.00 | 10,060.00 | 9,819.06 | 77,502 |
| 2024-09-06 | 9,790.00 | 10,100.00 | 9,530.00 | 9,600.00 | 9,370.08 | 98,500 |
| 2024-09-05 | 9,840.00 | 10,040.00 | 9,790.00 | 9,890.00 | 9,653.13 | 81,380 |
| 2024-09-04 | 9,920.00 | 10,030.00 | 9,750.00 | 9,840.00 | 9,604.33 | 94,347 |
| 2024-09-03 | 10,250.00 | 10,450.00 | 10,060.00 | 10,070.00 | 9,828.82 | 88,686 |
| 2024-09-02 | 10,450.00 | 10,640.00 | 10,110.00 | 10,350.00 | 10,102.11 | 89,753 |
| 2024-08-30 | 10,200.00 | 10,450.00 | 10,170.00 | 10,350.00 | 10,102.11 | 66,861 |
| 2024-08-29 | 10,110.00 | 10,540.00 | 10,100.00 | 10,150.00 | 9,906.90 | 135,715 |
| 2024-08-28 | 10,280.00 | 10,300.00 | 10,140.00 | 10,140.00 | 9,897.14 | 61,529 |
| 2024-08-27 | 10,210.00 | 10,270.00 | 10,120.00 | 10,180.00 | 9,936.19 | 52,335 |
| 2024-08-26 | 10,700.00 | 10,740.00 | 10,140.00 | 10,200.00 | 9,955.71 | 109,267 |
| 2024-08-23 | 9,980.00 | 10,530.00 | 9,880.00 | 10,460.00 | 10,209.48 | 174,792 |
| 2024-08-22 | 10,210.00 | 10,340.00 | 10,000.00 | 10,000.00 | 9,760.50 | 85,733 |
| 2024-08-21 | 10,340.00 | 10,550.00 | 10,070.00 | 10,210.00 | 9,965.47 | 161,600 |
| 2024-08-20 | 10,210.00 | 10,350.00 | 10,120.00 | 10,330.00 | 10,082.59 | 82,860 |
| 2024-08-19 | 10,400.00 | 10,470.00 | 10,000.00 | 10,170.00 | 9,926.43 | 181,134 |
| 2024-08-16 | 10,480.00 | 10,570.00 | 10,190.00 | 10,360.00 | 10,111.88 | 184,283 |
| 2024-08-14 | 10,650.00 | 10,690.00 | 10,400.00 | 10,400.00 | 10,150.92 | 148,998 |
| 2024-08-13 | 10,640.00 | 10,710.00 | 10,410.00 | 10,450.00 | 10,199.72 | 201,511 |
| 2024-08-12 | 9,710.00 | 10,980.00 | 9,700.00 | 10,780.00 | 10,521.82 | 1,281,626 |
| 2024-08-09 | 9,700.00 | 9,700.00 | 9,450.00 | 9,470.00 | 9,243.19 | 102,777 |
| 2024-08-08 | 9,480.00 | 10,850.00 | 9,330.00 | 9,460.00 | 9,233.43 | 873,296 |
| 2024-08-07 | 9,260.00 | 10,000.00 | 9,260.00 | 9,670.00 | 9,438.40 | 190,830 |
| 2024-08-06 | 8,580.00 | 9,440.00 | 8,580.00 | 9,430.00 | 9,204.15 | 253,392 |
| 2024-08-05 | 10,120.00 | 10,120.00 | 8,290.00 | 8,570.00 | 8,364.75 | 460,683 |
| 2024-08-02 | 10,110.00 | 10,270.00 | 9,980.00 | 10,120.00 | 9,877.62 | 136,265 |
| 2024-08-01 | 10,320.00 | 10,550.00 | 10,280.00 | 10,330.00 | 10,082.59 | 85,655 |
| 2024-07-31 | 10,460.00 | 10,600.00 | 10,130.00 | 10,320.00 | 10,072.83 | 153,485 |
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.