Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,420.00 | 8,520.00 | 8,380.00 | 8,470.00 | 7,992.27 | 41,096 |
| 2023-05-02 | 8,380.00 | 8,430.00 | 8,310.00 | 8,430.00 | 7,954.52 | 45,890 |
| 2023-04-28 | 8,460.00 | 8,460.00 | 8,330.00 | 8,380.00 | 7,907.34 | 64,757 |
| 2023-04-27 | 8,500.00 | 8,560.00 | 8,320.00 | 8,430.00 | 7,954.52 | 143,918 |
| 2023-04-26 | 8,340.00 | 9,170.00 | 8,260.00 | 8,430.00 | 7,954.52 | 375,565 |
| 2023-04-25 | 8,370.00 | 8,450.00 | 8,250.00 | 8,360.00 | 7,888.47 | 37,625 |
| 2023-04-24 | 8,450.00 | 8,490.00 | 8,350.00 | 8,370.00 | 7,897.91 | 49,883 |
| 2023-04-21 | 8,490.00 | 8,520.00 | 8,400.00 | 8,450.00 | 7,973.39 | 40,019 |
| 2023-04-20 | 8,610.00 | 8,610.00 | 8,440.00 | 8,490.00 | 8,011.14 | 64,137 |
| 2023-04-19 | 8,580.00 | 8,610.00 | 8,520.00 | 8,570.00 | 8,086.63 | 47,463 |
| 2023-04-18 | 8,700.00 | 8,740.00 | 8,530.00 | 8,580.00 | 8,096.06 | 76,083 |
| 2023-04-17 | 8,800.00 | 8,800.00 | 8,660.00 | 8,700.00 | 8,209.29 | 51,239 |
| 2023-04-14 | 8,740.00 | 8,870.00 | 8,730.00 | 8,770.00 | 8,275.35 | 96,869 |
| 2023-04-13 | 8,690.00 | 8,740.00 | 8,570.00 | 8,670.00 | 8,180.99 | 54,377 |
| 2023-04-12 | 8,660.00 | 8,730.00 | 8,560.00 | 8,680.00 | 8,190.42 | 72,857 |
| 2023-04-11 | 8,510.00 | 8,650.00 | 8,450.00 | 8,640.00 | 8,152.68 | 51,919 |
| 2023-04-10 | 8,640.00 | 8,650.00 | 8,420.00 | 8,510.00 | 8,030.01 | 54,465 |
| 2023-04-07 | 8,630.00 | 8,660.00 | 8,520.00 | 8,610.00 | 8,124.37 | 47,340 |
| 2023-04-06 | 8,750.00 | 8,750.00 | 8,570.00 | 8,630.00 | 8,143.24 | 75,274 |
| 2023-04-05 | 8,490.00 | 8,760.00 | 8,450.00 | 8,660.00 | 8,171.55 | 126,434 |
| 2023-04-04 | 8,310.00 | 8,490.00 | 8,250.00 | 8,460.00 | 7,982.83 | 113,311 |
| 2023-04-03 | 8,330.00 | 8,370.00 | 8,290.00 | 8,300.00 | 7,831.86 | 38,709 |
| 2023-03-31 | 8,330.00 | 8,370.00 | 8,280.00 | 8,310.00 | 7,841.29 | 54,832 |
| 2023-03-30 | 8,320.00 | 8,360.00 | 8,200.00 | 8,290.00 | 7,822.42 | 91,242 |
| 2023-03-29 | 8,240.00 | 8,300.00 | 8,220.00 | 8,280.00 | 7,812.98 | 35,989 |
| 2023-03-28 | 8,140.00 | 8,280.00 | 8,140.00 | 8,230.00 | 7,765.80 | 47,427 |
| 2023-03-27 | 8,250.00 | 8,300.00 | 8,070.00 | 8,170.00 | 7,709.19 | 76,446 |
| 2023-03-24 | 8,280.00 | 8,310.00 | 8,200.00 | 8,200.00 | 7,737.50 | 57,278 |
| 2023-03-23 | 8,400.00 | 8,400.00 | 8,170.00 | 8,270.00 | 7,803.55 | 80,135 |
| 2023-03-22 | 8,560.00 | 8,570.00 | 8,340.00 | 8,400.00 | 7,926.21 | 69,184 |
| 2023-03-21 | 8,590.00 | 8,700.00 | 8,470.00 | 8,550.00 | 8,067.75 | 50,018 |
| 2023-03-20 | 8,400.00 | 8,580.00 | 8,400.00 | 8,460.00 | 7,982.83 | 40,301 |
| 2023-03-17 | 8,360.00 | 8,520.00 | 8,350.00 | 8,430.00 | 7,954.52 | 66,998 |
| 2023-03-16 | 8,330.00 | 8,420.00 | 8,170.00 | 8,330.00 | 7,860.16 | 55,206 |
| 2023-03-15 | 8,400.00 | 8,540.00 | 8,400.00 | 8,420.00 | 7,945.09 | 50,215 |
| 2023-03-14 | 8,620.00 | 8,630.00 | 8,260.00 | 8,370.00 | 7,897.91 | 58,984 |
| 2023-03-13 | 8,680.00 | 8,760.00 | 8,550.00 | 8,640.00 | 8,152.68 | 60,904 |
| 2023-03-10 | 8,930.00 | 8,930.00 | 8,750.00 | 8,760.00 | 8,265.91 | 92,478 |
| 2023-03-09 | 9,060.00 | 9,090.00 | 8,960.00 | 8,990.00 | 8,482.94 | 58,458 |
| 2023-03-08 | 9,100.00 | 9,100.00 | 9,000.00 | 9,070.00 | 8,558.42 | 47,268 |
| 2023-03-07 | 8,980.00 | 9,110.00 | 8,980.00 | 9,100.00 | 8,586.73 | 55,307 |
| 2023-03-06 | 9,050.00 | 9,060.00 | 8,960.00 | 8,970.00 | 8,464.07 | 62,057 |
| 2023-03-03 | 9,020.00 | 9,060.00 | 8,970.00 | 9,020.00 | 8,511.25 | 47,021 |
| 2023-03-02 | 9,060.00 | 9,080.00 | 9,000.00 | 9,000.00 | 8,492.37 | 59,363 |
| 2023-02-28 | 9,100.00 | 9,110.00 | 9,000.00 | 9,020.00 | 8,511.25 | 45,438 |
| 2023-02-27 | 9,080.00 | 9,090.00 | 8,970.00 | 9,090.00 | 8,577.30 | 61,790 |
| 2023-02-24 | 9,210.00 | 9,210.00 | 9,080.00 | 9,090.00 | 8,577.30 | 67,888 |
| 2023-02-23 | 9,130.00 | 9,170.00 | 9,110.00 | 9,170.00 | 8,652.78 | 60,906 |
| 2023-02-22 | 9,210.00 | 9,210.00 | 9,110.00 | 9,120.00 | 8,605.60 | 80,243 |
| 2023-02-21 | 9,320.00 | 9,360.00 | 9,250.00 | 9,280.00 | 8,756.58 | 37,717 |
| 2023-02-20 | 9,290.00 | 9,360.00 | 9,180.00 | 9,320.00 | 8,794.32 | 41,838 |
| 2023-02-17 | 9,310.00 | 9,310.00 | 9,180.00 | 9,220.00 | 8,699.96 | 65,459 |
| 2023-02-16 | 9,270.00 | 9,420.00 | 9,270.00 | 9,340.00 | 8,813.20 | 43,036 |
| 2023-02-15 | 9,400.00 | 9,410.00 | 9,240.00 | 9,270.00 | 8,747.14 | 90,373 |
| 2023-02-14 | 9,490.00 | 9,520.00 | 9,360.00 | 9,400.00 | 8,869.81 | 153,609 |
| 2023-02-13 | 9,430.00 | 9,460.00 | 9,360.00 | 9,430.00 | 8,898.12 | 92,591 |
| 2023-02-10 | 9,510.00 | 9,520.00 | 9,330.00 | 9,430.00 | 8,898.12 | 74,148 |
| 2023-02-09 | 9,500.00 | 9,530.00 | 9,440.00 | 9,490.00 | 8,954.74 | 79,781 |
| 2023-02-08 | 9,570.00 | 9,580.00 | 9,440.00 | 9,480.00 | 8,945.30 | 118,476 |
| 2023-02-07 | 9,450.00 | 9,590.00 | 9,400.00 | 9,570.00 | 9,030.22 | 124,238 |
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.