Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9,400.00 | 9,440.00 | 9,310.00 | 9,430.00 | 8,898.12 | 60,587 |
| 2023-02-03 | 9,470.00 | 9,500.00 | 9,390.00 | 9,400.00 | 8,869.81 | 52,676 |
| 2023-02-02 | 9,470.00 | 9,510.00 | 9,370.00 | 9,480.00 | 8,945.30 | 118,690 |
| 2023-02-01 | 9,410.00 | 9,450.00 | 9,370.00 | 9,430.00 | 8,898.12 | 64,283 |
| 2023-01-31 | 9,350.00 | 9,400.00 | 9,280.00 | 9,380.00 | 8,850.94 | 54,961 |
| 2023-01-30 | 9,300.00 | 9,370.00 | 9,300.00 | 9,330.00 | 8,803.76 | 65,513 |
| 2023-01-27 | 9,290.00 | 9,330.00 | 9,240.00 | 9,290.00 | 8,766.02 | 55,507 |
| 2023-01-26 | 9,260.00 | 9,280.00 | 9,220.00 | 9,270.00 | 8,747.14 | 52,294 |
| 2023-01-25 | 9,260.00 | 9,280.00 | 9,200.00 | 9,210.00 | 8,690.53 | 69,045 |
| 2023-01-20 | 9,170.00 | 9,260.00 | 9,170.00 | 9,200.00 | 8,681.09 | 52,043 |
| 2023-01-19 | 9,110.00 | 9,200.00 | 9,050.00 | 9,170.00 | 8,652.78 | 129,930 |
| 2023-01-18 | 9,230.00 | 9,240.00 | 9,130.00 | 9,170.00 | 8,652.78 | 72,001 |
| 2023-01-17 | 9,300.00 | 9,370.00 | 9,230.00 | 9,230.00 | 8,709.40 | 55,289 |
| 2023-01-16 | 9,330.00 | 9,350.00 | 9,260.00 | 9,340.00 | 8,813.20 | 65,677 |
| 2023-01-13 | 9,390.00 | 9,400.00 | 9,270.00 | 9,330.00 | 8,803.76 | 102,426 |
| 2023-01-12 | 9,480.00 | 9,510.00 | 9,340.00 | 9,400.00 | 8,869.81 | 97,583 |
| 2023-01-11 | 9,480.00 | 9,540.00 | 9,430.00 | 9,470.00 | 8,935.86 | 79,785 |
| 2023-01-10 | 9,460.00 | 9,500.00 | 9,390.00 | 9,390.00 | 8,860.38 | 72,948 |
| 2023-01-09 | 9,450.00 | 9,530.00 | 9,410.00 | 9,490.00 | 8,954.74 | 116,089 |
| 2023-01-06 | 9,410.00 | 9,440.00 | 9,300.00 | 9,410.00 | 8,879.25 | 59,063 |
| 2023-01-05 | 9,370.00 | 9,570.00 | 9,350.00 | 9,350.00 | 8,822.63 | 85,184 |
| 2023-01-04 | 9,250.00 | 9,420.00 | 9,250.00 | 9,330.00 | 8,803.76 | 66,861 |
| 2023-01-03 | 9,440.00 | 9,620.00 | 9,040.00 | 9,200.00 | 8,681.09 | 188,464 |
| 2023-01-02 | 9,400.00 | 9,700.00 | 9,340.00 | 9,500.00 | 8,964.17 | 189,606 |
| 2022-12-29 | 9,510.00 | 9,600.00 | 9,230.00 | 9,260.00 | 8,737.71 | 161,137 |
| 2022-12-28 | 9,540.00 | 9,600.00 | 9,400.00 | 9,520.00 | 8,983.04 | 104,398 |
| 2022-12-27 | 9,700.00 | 9,750.00 | 9,520.00 | 9,610.00 | 8,898.12 | 133,273 |
| 2022-12-26 | 9,700.00 | 9,930.00 | 9,660.00 | 9,660.00 | 8,944.42 | 208,321 |
| 2022-12-23 | 9,770.00 | 9,770.00 | 9,540.00 | 9,580.00 | 8,870.34 | 106,510 |
| 2022-12-22 | 9,880.00 | 9,880.00 | 9,720.00 | 9,780.00 | 9,055.53 | 109,860 |
| 2022-12-21 | 9,480.00 | 9,880.00 | 9,460.00 | 9,840.00 | 9,111.08 | 153,658 |
| 2022-12-20 | 9,570.00 | 9,630.00 | 9,350.00 | 9,400.00 | 8,703.68 | 137,048 |
| 2022-12-19 | 10,050.00 | 10,100.00 | 9,650.00 | 9,660.00 | 8,944.42 | 199,275 |
| 2022-12-16 | 10,150.00 | 10,200.00 | 9,930.00 | 9,970.00 | 9,231.45 | 163,907 |
| 2022-12-15 | 9,980.00 | 10,250.00 | 9,980.00 | 10,200.00 | 9,444.41 | 317,155 |
| 2022-12-14 | 10,200.00 | 10,250.00 | 9,850.00 | 9,870.00 | 9,138.86 | 426,526 |
| 2022-12-13 | 9,630.00 | 10,350.00 | 9,600.00 | 9,980.00 | 9,240.71 | 1,274,823 |
| 2022-12-12 | 9,250.00 | 9,540.00 | 9,250.00 | 9,520.00 | 8,814.79 | 130,949 |
| 2022-12-09 | 9,290.00 | 9,340.00 | 9,180.00 | 9,250.00 | 8,564.79 | 40,825 |
| 2022-12-08 | 9,280.00 | 9,360.00 | 9,180.00 | 9,200.00 | 8,518.49 | 64,070 |
| 2022-12-07 | 9,300.00 | 9,350.00 | 9,150.00 | 9,280.00 | 8,592.57 | 35,501 |
| 2022-12-06 | 9,240.00 | 9,400.00 | 9,170.00 | 9,300.00 | 8,611.08 | 49,135 |
| 2022-12-05 | 9,280.00 | 9,460.00 | 9,210.00 | 9,270.00 | 8,583.31 | 75,497 |
| 2022-12-02 | 9,210.00 | 9,340.00 | 9,130.00 | 9,280.00 | 8,592.57 | 67,391 |
| 2022-12-01 | 9,120.00 | 9,260.00 | 9,080.00 | 9,220.00 | 8,537.01 | 88,505 |
| 2022-11-30 | 8,850.00 | 9,040.00 | 8,760.00 | 9,020.00 | 8,351.83 | 54,288 |
| 2022-11-29 | 8,770.00 | 8,910.00 | 8,730.00 | 8,840.00 | 8,185.16 | 32,113 |
| 2022-11-28 | 9,030.00 | 9,030.00 | 8,750.00 | 8,770.00 | 8,120.34 | 69,192 |
| 2022-11-25 | 9,040.00 | 9,090.00 | 8,970.00 | 8,980.00 | 8,314.79 | 60,793 |
| 2022-11-24 | 9,000.00 | 9,000.00 | 8,930.00 | 8,970.00 | 8,305.53 | 62,649 |
| 2022-11-23 | 8,910.00 | 8,990.00 | 8,880.00 | 8,920.00 | 8,259.23 | 37,405 |
| 2022-11-22 | 8,910.00 | 9,020.00 | 8,860.00 | 8,890.00 | 8,231.46 | 49,216 |
| 2022-11-21 | 9,180.00 | 9,220.00 | 8,920.00 | 8,920.00 | 8,259.23 | 122,918 |
| 2022-11-18 | 9,220.00 | 9,320.00 | 9,170.00 | 9,180.00 | 8,499.97 | 68,597 |
| 2022-11-17 | 9,370.00 | 9,380.00 | 9,180.00 | 9,200.00 | 8,518.49 | 119,743 |
| 2022-11-16 | 9,600.00 | 9,610.00 | 9,360.00 | 9,390.00 | 8,694.42 | 89,719 |
| 2022-11-15 | 9,200.00 | 9,560.00 | 9,190.00 | 9,550.00 | 8,842.56 | 120,799 |
| 2022-11-14 | 9,160.00 | 9,390.00 | 9,140.00 | 9,270.00 | 8,583.31 | 92,076 |
| 2022-11-11 | 9,190.00 | 9,220.00 | 9,120.00 | 9,170.00 | 8,490.71 | 73,753 |
| 2022-11-10 | 9,070.00 | 9,090.00 | 9,000.00 | 9,050.00 | 8,379.60 | 61,919 |
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.