Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7,990.00 | 8,050.00 | 7,980.00 | 8,020.00 | 7,706.93 | 33,325 |
| 2024-07-22 | 8,040.00 | 8,060.00 | 7,920.00 | 7,970.00 | 7,658.88 | 87,213 |
| 2024-07-19 | 8,060.00 | 8,160.00 | 8,000.00 | 8,040.00 | 7,726.15 | 59,558 |
| 2024-07-18 | 8,130.00 | 8,270.00 | 8,000.00 | 8,110.00 | 7,793.42 | 86,455 |
| 2024-07-17 | 8,130.00 | 8,300.00 | 8,130.00 | 8,170.00 | 7,851.07 | 144,650 |
| 2024-07-16 | 8,270.00 | 8,310.00 | 8,100.00 | 8,130.00 | 7,812.64 | 92,407 |
| 2024-07-15 | 8,330.00 | 8,330.00 | 8,200.00 | 8,260.00 | 7,937.56 | 98,528 |
| 2024-07-12 | 8,150.00 | 8,340.00 | 8,100.00 | 8,340.00 | 8,014.44 | 121,596 |
| 2024-07-11 | 8,130.00 | 8,160.00 | 8,050.00 | 8,140.00 | 7,822.25 | 81,907 |
| 2024-07-10 | 8,060.00 | 8,120.00 | 8,030.00 | 8,110.00 | 7,793.42 | 75,634 |
| 2024-07-09 | 8,050.00 | 8,090.00 | 8,010.00 | 8,060.00 | 7,745.37 | 33,257 |
| 2024-07-08 | 7,980.00 | 8,030.00 | 7,950.00 | 8,000.00 | 7,687.71 | 35,851 |
| 2024-07-05 | 7,920.00 | 8,000.00 | 7,920.00 | 7,990.00 | 7,678.10 | 44,204 |
| 2024-07-04 | 7,970.00 | 8,040.00 | 7,910.00 | 7,920.00 | 7,610.83 | 76,750 |
| 2024-07-03 | 8,030.00 | 8,030.00 | 7,930.00 | 7,930.00 | 7,620.44 | 125,063 |
| 2024-07-02 | 8,180.00 | 8,180.00 | 8,040.00 | 8,040.00 | 7,726.15 | 54,455 |
| 2024-07-01 | 8,100.00 | 8,190.00 | 8,040.00 | 8,150.00 | 7,831.86 | 68,343 |
| 2024-06-28 | 8,100.00 | 8,100.00 | 8,020.00 | 8,060.00 | 7,745.37 | 29,904 |
| 2024-06-27 | 8,110.00 | 8,120.00 | 8,030.00 | 8,040.00 | 7,726.15 | 66,313 |
| 2024-06-26 | 8,100.00 | 8,100.00 | 8,050.00 | 8,080.00 | 7,764.59 | 31,538 |
| 2024-06-25 | 8,120.00 | 8,120.00 | 8,030.00 | 8,070.00 | 7,754.98 | 70,258 |
| 2024-06-24 | 8,160.00 | 8,170.00 | 8,070.00 | 8,080.00 | 7,764.59 | 39,827 |
| 2024-06-21 | 8,200.00 | 8,210.00 | 8,120.00 | 8,160.00 | 7,841.46 | 45,785 |
| 2024-06-20 | 8,110.00 | 8,210.00 | 8,060.00 | 8,140.00 | 7,822.25 | 104,592 |
| 2024-06-19 | 8,150.00 | 8,180.00 | 8,060.00 | 8,060.00 | 7,745.37 | 102,663 |
| 2024-06-18 | 8,230.00 | 8,270.00 | 8,100.00 | 8,140.00 | 7,822.25 | 129,372 |
| 2024-06-17 | 8,360.00 | 8,390.00 | 8,170.00 | 8,230.00 | 7,908.73 | 172,898 |
| 2024-06-14 | 8,260.00 | 9,200.00 | 8,070.00 | 8,300.00 | 7,976.00 | 1,825,000 |
| 2024-06-13 | 8,150.00 | 8,190.00 | 8,100.00 | 8,180.00 | 7,860.68 | 68,414 |
| 2024-06-12 | 8,080.00 | 8,150.00 | 8,080.00 | 8,140.00 | 7,822.25 | 54,413 |
| 2024-06-11 | 8,150.00 | 8,170.00 | 8,030.00 | 8,080.00 | 7,764.59 | 101,717 |
| 2024-06-10 | 8,080.00 | 8,150.00 | 8,070.00 | 8,100.00 | 7,783.81 | 103,598 |
| 2024-06-07 | 8,300.00 | 8,350.00 | 8,070.00 | 8,140.00 | 7,822.25 | 180,214 |
| 2024-06-05 | 8,390.00 | 8,430.00 | 8,240.00 | 8,300.00 | 7,976.00 | 52,875 |
| 2024-06-04 | 8,400.00 | 8,400.00 | 8,310.00 | 8,340.00 | 8,014.44 | 21,581 |
| 2024-06-03 | 8,280.00 | 8,390.00 | 8,200.00 | 8,370.00 | 8,043.27 | 35,614 |
| 2024-05-31 | 8,260.00 | 8,330.00 | 8,240.00 | 8,280.00 | 7,956.78 | 15,690 |
| 2024-05-30 | 8,400.00 | 8,400.00 | 8,240.00 | 8,250.00 | 7,927.95 | 44,330 |
| 2024-05-29 | 8,400.00 | 8,410.00 | 8,320.00 | 8,330.00 | 8,004.83 | 48,364 |
| 2024-05-28 | 8,420.00 | 8,430.00 | 8,350.00 | 8,400.00 | 8,072.10 | 24,302 |
| 2024-05-27 | 8,400.00 | 8,430.00 | 8,330.00 | 8,400.00 | 8,072.10 | 33,001 |
| 2024-05-24 | 8,430.00 | 8,450.00 | 8,380.00 | 8,390.00 | 8,062.49 | 35,484 |
| 2024-05-23 | 8,490.00 | 8,500.00 | 8,410.00 | 8,410.00 | 8,081.71 | 37,002 |
| 2024-05-22 | 8,510.00 | 8,560.00 | 8,420.00 | 8,440.00 | 8,110.53 | 44,203 |
| 2024-05-21 | 8,610.00 | 8,620.00 | 8,500.00 | 8,510.00 | 8,177.80 | 29,469 |
| 2024-05-20 | 8,640.00 | 8,700.00 | 8,550.00 | 8,580.00 | 8,245.07 | 39,224 |
| 2024-05-17 | 8,690.00 | 8,690.00 | 8,570.00 | 8,630.00 | 8,293.12 | 27,170 |
| 2024-05-16 | 8,640.00 | 8,710.00 | 8,610.00 | 8,680.00 | 8,341.17 | 28,240 |
| 2024-05-14 | 8,560.00 | 8,660.00 | 8,560.00 | 8,620.00 | 8,283.51 | 28,382 |
| 2024-05-13 | 8,700.00 | 8,700.00 | 8,550.00 | 8,560.00 | 8,225.85 | 44,814 |
| 2024-05-10 | 8,670.00 | 8,740.00 | 8,600.00 | 8,640.00 | 8,302.73 | 38,724 |
| 2024-05-09 | 8,780.00 | 8,830.00 | 8,660.00 | 8,670.00 | 8,331.56 | 36,197 |
| 2024-05-08 | 8,710.00 | 8,790.00 | 8,710.00 | 8,770.00 | 8,427.65 | 39,157 |
| 2024-05-07 | 8,710.00 | 8,850.00 | 8,630.00 | 8,710.00 | 8,370.00 | 38,599 |
| 2024-05-03 | 8,770.00 | 8,800.00 | 8,660.00 | 8,680.00 | 8,341.17 | 26,024 |
| 2024-05-02 | 8,750.00 | 8,780.00 | 8,670.00 | 8,700.00 | 8,360.39 | 29,311 |
| 2024-04-30 | 8,750.00 | 8,800.00 | 8,710.00 | 8,720.00 | 8,379.60 | 17,478 |
| 2024-04-29 | 8,710.00 | 8,850.00 | 8,670.00 | 8,750.00 | 8,408.43 | 24,527 |
| 2024-04-26 | 8,800.00 | 8,810.00 | 8,650.00 | 8,700.00 | 8,360.39 | 29,465 |
| 2024-04-25 | 8,740.00 | 8,770.00 | 8,660.00 | 8,740.00 | 8,398.82 | 17,158 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 65.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.