Dongwha Pharm.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9,810.00	10,000.00	9,720.00	9,960.00	9,398.23	102,940
2023-07-28	9,870.00	10,080.00	9,700.00	9,800.00	9,247.25	86,169
2023-07-27	9,260.00	9,870.00	9,260.00	9,870.00	9,313.30	102,981
2023-07-26	9,810.00	9,810.00	9,150.00	9,280.00	8,756.58	202,756
2023-07-25	10,030.00	10,110.00	9,740.00	9,790.00	9,237.81	168,069
2023-07-24	10,300.00	10,300.00	10,000.00	10,130.00	9,558.64	101,983
2023-07-21	10,210.00	10,490.00	10,180.00	10,250.00	9,671.87	100,507
2023-07-20	10,230.00	10,350.00	10,140.00	10,160.00	9,586.95	60,569
2023-07-19	10,080.00	10,360.00	9,950.00	10,230.00	9,653.00	136,784
2023-07-18	10,290.00	10,290.00	9,930.00	10,000.00	9,435.97	142,661
2023-07-17	10,130.00	10,280.00	10,000.00	10,280.00	9,700.18	93,975
2023-07-14	10,000.00	10,080.00	9,920.00	10,080.00	9,511.46	61,914
2023-07-13	10,010.00	10,200.00	10,000.00	10,000.00	9,435.97	67,677
2023-07-12	9,980.00	10,020.00	9,830.00	10,000.00	9,435.97	81,534
2023-07-11	10,080.00	10,080.00	9,750.00	9,930.00	9,369.92	89,808
2023-07-10	10,100.00	10,150.00	9,840.00	9,840.00	9,284.99	104,639
2023-07-07	10,300.00	10,300.00	9,990.00	10,100.00	9,530.33	123,131
2023-07-06	10,390.00	10,390.00	10,190.00	10,300.00	9,719.05	92,202
2023-07-05	10,390.00	10,440.00	10,090.00	10,370.00	9,785.10	154,517
2023-07-04	10,300.00	10,440.00	10,260.00	10,390.00	9,803.97	83,550
2023-07-03	10,400.00	10,480.00	10,310.00	10,340.00	9,756.79	78,608
2023-06-30	10,400.00	10,440.00	10,200.00	10,390.00	9,803.97	86,733
2023-06-29	10,450.00	10,530.00	10,340.00	10,400.00	9,813.41	112,113
2023-06-28	10,850.00	10,850.00	10,460.00	10,540.00	9,945.51	135,671
2023-06-27	10,970.00	11,020.00	10,600.00	10,820.00	10,209.72	118,043
2023-06-26	10,830.00	10,970.00	10,730.00	10,890.00	10,275.77	124,535
2023-06-23	11,090.00	11,120.00	10,800.00	10,890.00	10,275.77	120,759
2023-06-22	10,740.00	11,110.00	10,690.00	11,070.00	10,445.62	203,622
2023-06-21	10,800.00	10,840.00	10,600.00	10,750.00	10,143.67	136,106
2023-06-20	10,720.00	10,850.00	10,660.00	10,760.00	10,153.10	77,675
2023-06-19	10,640.00	10,850.00	10,450.00	10,740.00	10,134.23	125,687
2023-06-16	10,560.00	10,860.00	10,560.00	10,630.00	10,030.44	127,793
2023-06-15	10,520.00	10,660.00	10,370.00	10,550.00	9,954.95	220,859
2023-06-14	10,560.00	10,620.00	10,320.00	10,450.00	9,860.59	122,135
2023-06-13	10,400.00	10,630.00	10,340.00	10,550.00	9,954.95	183,365
2023-06-12	10,270.00	10,400.00	10,120.00	10,360.00	9,775.67	214,456
2023-06-09	10,260.00	10,350.00	10,100.00	10,230.00	9,653.00	124,826
2023-06-08	9,960.00	10,310.00	9,910.00	10,250.00	9,671.87	289,417
2023-06-07	10,120.00	10,170.00	9,940.00	10,010.00	9,445.41	141,026
2023-06-05	10,130.00	10,200.00	9,870.00	10,110.00	9,539.77	177,016
2023-06-02	10,160.00	10,190.00	10,040.00	10,070.00	9,502.02	169,536
2023-06-01	9,610.00	10,080.00	9,600.00	10,080.00	9,511.46	239,297
2023-05-31	9,610.00	9,740.00	9,500.00	9,600.00	9,058.53	155,397
2023-05-30	9,960.00	10,040.00	9,640.00	9,700.00	9,152.89	201,361
2023-05-26	10,050.00	10,150.00	9,850.00	9,850.00	9,294.43	196,257
2023-05-25	9,660.00	10,180.00	9,660.00	10,040.00	9,473.71	398,326
2023-05-24	9,770.00	9,820.00	9,550.00	9,740.00	9,190.63	205,243
2023-05-23	9,160.00	9,900.00	9,160.00	9,770.00	9,218.94	641,524
2023-05-22	9,190.00	9,430.00	9,110.00	9,280.00	8,756.58	269,819
2023-05-19	9,060.00	9,110.00	8,980.00	9,090.00	8,577.30	89,772
2023-05-18	8,790.00	9,120.00	8,760.00	9,020.00	8,511.25	231,836
2023-05-17	8,740.00	8,800.00	8,670.00	8,790.00	8,294.22	57,559
2023-05-16	8,590.00	8,780.00	8,570.00	8,730.00	8,237.60	165,412
2023-05-15	8,410.00	8,490.00	8,350.00	8,450.00	7,973.39	35,224
2023-05-12	8,500.00	8,540.00	8,370.00	8,460.00	7,982.83	50,012
2023-05-11	8,600.00	8,640.00	8,500.00	8,500.00	8,020.57	53,660
2023-05-10	8,620.00	8,650.00	8,540.00	8,600.00	8,114.93	26,578
2023-05-09	8,600.00	8,710.00	8,520.00	8,610.00	8,124.37	77,887
2023-05-08	8,690.00	8,690.00	8,520.00	8,580.00	8,096.06	56,593
2023-05-04	8,460.00	8,750.00	8,430.00	8,600.00	8,114.93	135,044

← NewerPage 14 of 21 · 1,223 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.