Dongwha Pharm.Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9,880.00	9,880.00	9,700.00	9,790.00	9,407.84	55,232
2024-01-24	9,970.00	10,050.00	9,820.00	9,880.00	9,494.32	84,051
2024-01-23	9,870.00	10,000.00	9,820.00	9,970.00	9,580.81	40,105
2024-01-22	10,010.00	10,110.00	9,830.00	9,860.00	9,475.10	77,500
2024-01-19	10,030.00	10,200.00	9,900.00	9,920.00	9,532.76	120,679
2024-01-18	9,900.00	9,980.00	9,750.00	9,820.00	9,436.66	70,867
2024-01-17	10,210.00	10,280.00	9,900.00	9,900.00	9,513.54	100,011
2024-01-16	10,280.00	10,370.00	10,110.00	10,190.00	9,792.22	79,512
2024-01-15	10,340.00	10,430.00	10,210.00	10,280.00	9,878.71	99,234
2024-01-12	10,580.00	10,580.00	10,380.00	10,440.00	10,032.46	152,280
2024-01-11	10,660.00	10,670.00	10,410.00	10,500.00	10,090.12	81,754
2024-01-10	10,590.00	10,710.00	10,590.00	10,620.00	10,205.44	67,069
2024-01-09	10,600.00	10,750.00	10,580.00	10,610.00	10,195.83	129,810
2024-01-08	10,410.00	10,710.00	10,410.00	10,600.00	10,186.22	129,013
2024-01-05	10,500.00	10,760.00	10,440.00	10,470.00	10,061.29	132,981
2024-01-04	10,500.00	10,600.00	10,340.00	10,500.00	10,090.12	155,776
2024-01-03	10,410.00	10,580.00	10,350.00	10,550.00	10,138.17	120,979
2024-01-02	10,270.00	10,580.00	10,270.00	10,490.00	10,080.51	238,593
2023-12-28	9,930.00	10,270.00	9,910.00	10,270.00	9,869.10	291,065
2023-12-27	9,890.00	10,030.00	9,800.00	9,920.00	9,532.76	65,366
2023-12-26	9,970.00	10,190.00	9,940.00	9,960.00	9,398.23	163,373
2023-12-22	9,810.00	9,980.00	9,710.00	9,920.00	9,360.48	106,612
2023-12-21	9,800.00	9,880.00	9,680.00	9,730.00	9,181.20	117,577
2023-12-20	9,810.00	9,890.00	9,780.00	9,870.00	9,313.30	71,765
2023-12-19	9,700.00	9,800.00	9,700.00	9,760.00	9,209.51	67,091
2023-12-18	9,780.00	9,820.00	9,700.00	9,730.00	9,181.20	66,027
2023-12-15	9,830.00	9,890.00	9,730.00	9,770.00	9,218.94	83,073
2023-12-14	9,850.00	9,950.00	9,810.00	9,810.00	9,256.69	63,074
2023-12-13	9,950.00	10,000.00	9,790.00	9,810.00	9,256.69	56,641
2023-12-12	9,880.00	10,120.00	9,880.00	9,940.00	9,379.35	152,718
2023-12-11	9,970.00	10,100.00	9,860.00	9,870.00	9,313.30	132,214
2023-12-08	9,960.00	10,110.00	9,770.00	9,880.00	9,322.74	215,041
2023-12-07	9,620.00	10,480.00	9,600.00	9,910.00	9,351.05	1,865,532
2023-12-06	9,600.00	9,690.00	9,510.00	9,600.00	9,058.53	62,958
2023-12-05	9,350.00	9,550.00	9,330.00	9,550.00	9,011.35	78,661
2023-12-04	9,450.00	9,520.00	9,300.00	9,350.00	8,822.63	71,430
2023-12-01	9,540.00	9,550.00	9,420.00	9,430.00	8,898.12	60,865
2023-11-30	9,590.00	9,590.00	9,510.00	9,510.00	8,973.61	40,046
2023-11-29	9,580.00	9,590.00	9,510.00	9,550.00	9,011.35	54,569
2023-11-28	9,630.00	9,660.00	9,570.00	9,590.00	9,049.10	47,611
2023-11-27	9,690.00	9,720.00	9,590.00	9,630.00	9,086.84	32,842
2023-11-24	9,800.00	9,810.00	9,690.00	9,690.00	9,143.46	29,893
2023-11-23	9,650.00	9,800.00	9,630.00	9,730.00	9,181.20	60,233
2023-11-22	9,670.00	9,690.00	9,600.00	9,650.00	9,105.71	47,903
2023-11-21	9,710.00	9,720.00	9,600.00	9,680.00	9,134.02	62,806
2023-11-20	9,500.00	9,600.00	9,500.00	9,600.00	9,058.53	23,277
2023-11-17	9,630.00	9,630.00	9,500.00	9,500.00	8,964.17	41,158
2023-11-16	9,680.00	9,680.00	9,550.00	9,570.00	9,030.22	47,255
2023-11-15	9,600.00	9,680.00	9,560.00	9,620.00	9,077.40	56,586
2023-11-14	9,510.00	9,610.00	9,510.00	9,580.00	9,039.66	23,604
2023-11-13	9,600.00	9,700.00	9,500.00	9,510.00	8,973.61	32,759
2023-11-10	9,680.00	9,750.00	9,560.00	9,600.00	9,058.53	33,763
2023-11-09	9,900.00	9,900.00	9,680.00	9,680.00	9,134.02	41,238
2023-11-08	9,860.00	9,900.00	9,760.00	9,800.00	9,247.25	44,974
2023-11-07	9,850.00	10,100.00	9,700.00	9,750.00	9,200.07	151,206
2023-11-06	9,740.00	9,840.00	9,690.00	9,800.00	9,247.25	76,077
2023-11-03	9,640.00	9,750.00	9,540.00	9,700.00	9,152.89	33,521
2023-11-02	9,560.00	9,700.00	9,550.00	9,580.00	9,039.66	23,510
2023-11-01	9,690.00	9,750.00	9,460.00	9,500.00	8,964.17	55,051
2023-10-31	9,770.00	9,850.00	9,580.00	9,690.00	9,143.46	53,417

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.