Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8,690.00 | 8,730.00 | 8,640.00 | 8,710.00 | 8,370.00 | 18,221 |
| 2024-04-23 | 8,740.00 | 8,750.00 | 8,610.00 | 8,640.00 | 8,302.73 | 47,912 |
| 2024-04-22 | 8,500.00 | 8,730.00 | 8,500.00 | 8,700.00 | 8,360.39 | 45,578 |
| 2024-04-19 | 8,570.00 | 8,600.00 | 8,340.00 | 8,470.00 | 8,139.36 | 39,229 |
| 2024-04-18 | 8,400.00 | 8,620.00 | 8,390.00 | 8,540.00 | 8,206.63 | 31,784 |
| 2024-04-17 | 8,400.00 | 8,490.00 | 8,360.00 | 8,360.00 | 8,033.66 | 40,378 |
| 2024-04-16 | 8,580.00 | 8,580.00 | 8,340.00 | 8,400.00 | 8,072.10 | 82,191 |
| 2024-04-15 | 8,700.00 | 8,750.00 | 8,570.00 | 8,590.00 | 8,254.68 | 67,692 |
| 2024-04-12 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,456.48 | 36,895 |
| 2024-04-11 | 8,930.00 | 8,950.00 | 8,750.00 | 8,820.00 | 8,475.70 | 49,707 |
| 2024-04-09 | 9,040.00 | 9,040.00 | 8,930.00 | 8,940.00 | 8,591.02 | 54,750 |
| 2024-04-08 | 9,040.00 | 9,100.00 | 8,930.00 | 8,930.00 | 8,581.41 | 71,101 |
| 2024-04-05 | 9,120.00 | 9,190.00 | 9,040.00 | 9,040.00 | 8,687.11 | 60,060 |
| 2024-04-04 | 9,320.00 | 9,330.00 | 9,140.00 | 9,180.00 | 8,821.65 | 65,747 |
| 2024-04-03 | 9,350.00 | 9,360.00 | 9,210.00 | 9,240.00 | 8,879.31 | 64,634 |
| 2024-04-02 | 9,500.00 | 9,510.00 | 9,340.00 | 9,350.00 | 8,985.01 | 77,100 |
| 2024-04-01 | 9,400.00 | 9,510.00 | 9,400.00 | 9,500.00 | 9,129.16 | 42,835 |
| 2024-03-29 | 9,510.00 | 9,510.00 | 9,400.00 | 9,400.00 | 9,033.06 | 39,966 |
| 2024-03-28 | 9,530.00 | 9,580.00 | 9,460.00 | 9,500.00 | 9,129.16 | 51,552 |
| 2024-03-27 | 9,570.00 | 9,590.00 | 9,450.00 | 9,460.00 | 9,090.72 | 52,939 |
| 2024-03-26 | 9,640.00 | 9,640.00 | 9,540.00 | 9,540.00 | 9,167.59 | 46,084 |
| 2024-03-25 | 9,540.00 | 9,610.00 | 9,540.00 | 9,560.00 | 9,186.81 | 65,322 |
| 2024-03-22 | 9,520.00 | 9,580.00 | 9,490.00 | 9,540.00 | 9,167.59 | 26,108 |
| 2024-03-21 | 9,580.00 | 9,600.00 | 9,480.00 | 9,540.00 | 9,167.59 | 28,475 |
| 2024-03-20 | 9,440.00 | 9,590.00 | 9,370.00 | 9,510.00 | 9,138.77 | 79,678 |
| 2024-03-19 | 9,420.00 | 9,440.00 | 9,320.00 | 9,370.00 | 9,004.23 | 21,294 |
| 2024-03-18 | 9,350.00 | 9,430.00 | 9,340.00 | 9,410.00 | 9,042.67 | 38,776 |
| 2024-03-15 | 9,450.00 | 9,450.00 | 9,300.00 | 9,350.00 | 8,985.01 | 72,206 |
| 2024-03-14 | 9,530.00 | 9,530.00 | 9,400.00 | 9,430.00 | 9,061.89 | 56,075 |
| 2024-03-13 | 9,620.00 | 9,640.00 | 9,430.00 | 9,470.00 | 9,100.33 | 88,026 |
| 2024-03-12 | 9,560.00 | 9,690.00 | 9,550.00 | 9,610.00 | 9,234.86 | 45,521 |
| 2024-03-11 | 9,550.00 | 9,630.00 | 9,540.00 | 9,550.00 | 9,177.20 | 31,962 |
| 2024-03-08 | 9,570.00 | 9,620.00 | 9,490.00 | 9,530.00 | 9,157.99 | 53,075 |
| 2024-03-07 | 9,730.00 | 9,740.00 | 9,540.00 | 9,550.00 | 9,177.20 | 99,042 |
| 2024-03-06 | 9,700.00 | 9,810.00 | 9,640.00 | 9,720.00 | 9,340.57 | 95,288 |
| 2024-03-05 | 9,690.00 | 9,820.00 | 9,690.00 | 9,720.00 | 9,340.57 | 35,992 |
| 2024-03-04 | 9,720.00 | 9,780.00 | 9,660.00 | 9,740.00 | 9,359.79 | 36,414 |
| 2024-02-29 | 9,870.00 | 9,870.00 | 9,690.00 | 9,720.00 | 9,340.57 | 52,808 |
| 2024-02-28 | 9,690.00 | 9,870.00 | 9,670.00 | 9,800.00 | 9,417.45 | 31,057 |
| 2024-02-27 | 9,810.00 | 9,830.00 | 9,620.00 | 9,650.00 | 9,273.30 | 73,600 |
| 2024-02-26 | 9,840.00 | 9,870.00 | 9,750.00 | 9,780.00 | 9,398.23 | 55,433 |
| 2024-02-23 | 9,850.00 | 9,910.00 | 9,830.00 | 9,840.00 | 9,455.88 | 63,449 |
| 2024-02-22 | 9,940.00 | 9,970.00 | 9,820.00 | 9,870.00 | 9,484.71 | 45,460 |
| 2024-02-21 | 9,940.00 | 9,980.00 | 9,880.00 | 9,940.00 | 9,551.98 | 59,147 |
| 2024-02-20 | 10,020.00 | 10,030.00 | 9,950.00 | 9,950.00 | 9,561.59 | 44,336 |
| 2024-02-19 | 10,010.00 | 10,030.00 | 9,950.00 | 10,000.00 | 9,609.64 | 46,356 |
| 2024-02-16 | 9,920.00 | 10,000.00 | 9,850.00 | 9,990.00 | 9,600.03 | 54,961 |
| 2024-02-15 | 9,960.00 | 9,960.00 | 9,870.00 | 9,910.00 | 9,523.15 | 38,855 |
| 2024-02-14 | 9,750.00 | 9,960.00 | 9,720.00 | 9,950.00 | 9,561.59 | 67,701 |
| 2024-02-13 | 9,670.00 | 9,810.00 | 9,640.00 | 9,800.00 | 9,417.45 | 56,885 |
| 2024-02-08 | 9,720.00 | 9,730.00 | 9,630.00 | 9,650.00 | 9,273.30 | 47,156 |
| 2024-02-07 | 9,730.00 | 9,800.00 | 9,680.00 | 9,700.00 | 9,321.35 | 50,277 |
| 2024-02-06 | 9,690.00 | 9,750.00 | 9,630.00 | 9,720.00 | 9,340.57 | 38,416 |
| 2024-02-05 | 9,790.00 | 9,800.00 | 9,660.00 | 9,690.00 | 9,311.74 | 30,556 |
| 2024-02-02 | 9,750.00 | 9,830.00 | 9,730.00 | 9,750.00 | 9,369.40 | 110,867 |
| 2024-02-01 | 9,650.00 | 9,740.00 | 9,550.00 | 9,740.00 | 9,359.79 | 54,652 |
| 2024-01-31 | 9,830.00 | 9,840.00 | 9,630.00 | 9,650.00 | 9,273.30 | 73,668 |
| 2024-01-30 | 9,770.00 | 9,900.00 | 9,770.00 | 9,830.00 | 9,446.27 | 38,660 |
| 2024-01-29 | 9,780.00 | 9,860.00 | 9,730.00 | 9,760.00 | 9,379.01 | 48,523 |
| 2024-01-26 | 9,790.00 | 9,880.00 | 9,750.00 | 9,790.00 | 9,407.84 | 30,987 |
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.