Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 9,120.00 | 9,260.00 | 9,100.00 | 9,110.00 | 8,435.16 | 92,077 |
| 2022-11-08 | 9,110.00 | 9,120.00 | 9,070.00 | 9,100.00 | 8,425.90 | 41,204 |
| 2022-11-07 | 9,020.00 | 9,120.00 | 9,010.00 | 9,070.00 | 8,398.12 | 37,763 |
| 2022-11-04 | 9,000.00 | 9,080.00 | 8,900.00 | 9,030.00 | 8,361.08 | 55,958 |
| 2022-11-03 | 9,060.00 | 9,080.00 | 8,980.00 | 9,000.00 | 8,333.31 | 36,673 |
| 2022-11-02 | 9,040.00 | 9,140.00 | 8,970.00 | 9,080.00 | 8,407.38 | 60,165 |
| 2022-11-01 | 9,020.00 | 9,030.00 | 8,950.00 | 9,000.00 | 8,333.31 | 80,296 |
| 2022-10-31 | 9,150.00 | 9,170.00 | 8,990.00 | 9,030.00 | 8,361.08 | 43,488 |
| 2022-10-28 | 9,200.00 | 9,200.00 | 9,050.00 | 9,110.00 | 8,435.16 | 34,421 |
| 2022-10-27 | 9,210.00 | 9,220.00 | 9,100.00 | 9,120.00 | 8,444.42 | 40,294 |
| 2022-10-26 | 9,180.00 | 9,310.00 | 9,090.00 | 9,140.00 | 8,462.94 | 79,521 |
| 2022-10-25 | 8,870.00 | 9,200.00 | 8,870.00 | 9,190.00 | 8,509.23 | 156,743 |
| 2022-10-24 | 8,870.00 | 8,990.00 | 8,800.00 | 8,860.00 | 8,203.68 | 44,573 |
| 2022-10-21 | 8,870.00 | 8,930.00 | 8,800.00 | 8,810.00 | 8,157.38 | 26,012 |
| 2022-10-20 | 8,940.00 | 9,020.00 | 8,890.00 | 8,900.00 | 8,240.71 | 28,700 |
| 2022-10-19 | 9,040.00 | 9,080.00 | 8,900.00 | 8,950.00 | 8,287.01 | 38,894 |
| 2022-10-18 | 8,950.00 | 9,080.00 | 8,950.00 | 9,030.00 | 8,361.08 | 66,005 |
| 2022-10-17 | 8,540.00 | 8,970.00 | 8,530.00 | 8,910.00 | 8,249.97 | 67,863 |
| 2022-10-14 | 8,460.00 | 8,710.00 | 8,420.00 | 8,650.00 | 8,009.23 | 62,211 |
| 2022-10-13 | 8,720.00 | 8,720.00 | 8,390.00 | 8,400.00 | 7,777.75 | 77,677 |
| 2022-10-12 | 8,570.00 | 8,750.00 | 8,570.00 | 8,720.00 | 8,074.05 | 60,733 |
| 2022-10-11 | 8,650.00 | 8,660.00 | 8,450.00 | 8,600.00 | 7,962.94 | 105,504 |
| 2022-10-07 | 8,770.00 | 8,770.00 | 8,620.00 | 8,760.00 | 8,111.09 | 27,788 |
| 2022-10-06 | 8,620.00 | 8,840.00 | 8,620.00 | 8,780.00 | 8,129.60 | 39,005 |
| 2022-10-05 | 8,810.00 | 8,920.00 | 8,620.00 | 8,650.00 | 8,009.23 | 63,619 |
| 2022-10-04 | 8,360.00 | 8,790.00 | 8,360.00 | 8,770.00 | 8,120.34 | 119,552 |
| 2022-09-30 | 8,170.00 | 8,800.00 | 8,170.00 | 8,260.00 | 7,648.12 | 77,293 |
| 2022-09-29 | 8,230.00 | 8,500.00 | 8,230.00 | 8,400.00 | 7,777.75 | 75,794 |
| 2022-09-28 | 8,170.00 | 8,460.00 | 8,060.00 | 8,170.00 | 7,564.79 | 132,599 |
| 2022-09-27 | 8,130.00 | 8,350.00 | 8,090.00 | 8,250.00 | 7,638.86 | 90,677 |
| 2022-09-26 | 8,600.00 | 8,700.00 | 8,230.00 | 8,300.00 | 7,685.16 | 128,348 |
| 2022-09-23 | 8,980.00 | 8,980.00 | 8,770.00 | 8,780.00 | 8,129.60 | 69,787 |
| 2022-09-22 | 9,090.00 | 9,120.00 | 8,810.00 | 8,960.00 | 8,296.27 | 87,654 |
| 2022-09-21 | 8,980.00 | 9,240.00 | 8,980.00 | 9,090.00 | 8,416.64 | 72,951 |
| 2022-09-20 | 9,100.00 | 9,640.00 | 9,030.00 | 9,080.00 | 8,407.38 | 209,536 |
| 2022-09-19 | 9,230.00 | 9,270.00 | 8,990.00 | 8,990.00 | 8,324.05 | 122,249 |
| 2022-09-16 | 9,350.00 | 9,370.00 | 9,200.00 | 9,250.00 | 8,564.79 | 73,122 |
| 2022-09-15 | 9,560.00 | 9,560.00 | 9,350.00 | 9,370.00 | 8,675.90 | 73,547 |
| 2022-09-14 | 9,400.00 | 9,500.00 | 9,310.00 | 9,480.00 | 8,777.75 | 35,028 |
| 2022-09-13 | 9,340.00 | 9,680.00 | 9,340.00 | 9,610.00 | 8,898.12 | 80,534 |
| 2022-09-08 | 9,420.00 | 9,420.00 | 9,280.00 | 9,290.00 | 8,601.82 | 50,448 |
| 2022-09-07 | 9,510.00 | 9,510.00 | 9,270.00 | 9,280.00 | 8,592.57 | 93,307 |
| 2022-09-06 | 9,460.00 | 9,600.00 | 9,460.00 | 9,510.00 | 8,805.53 | 31,758 |
| 2022-09-05 | 9,610.00 | 9,700.00 | 9,480.00 | 9,500.00 | 8,796.27 | 69,897 |
| 2022-09-02 | 9,800.00 | 9,850.00 | 9,650.00 | 9,650.00 | 8,935.16 | 86,638 |
| 2022-09-01 | 9,990.00 | 9,990.00 | 9,740.00 | 9,740.00 | 9,018.49 | 91,632 |
| 2022-08-31 | 10,000.00 | 10,050.00 | 9,840.00 | 10,050.00 | 9,305.53 | 57,194 |
| 2022-08-30 | 9,900.00 | 9,960.00 | 9,860.00 | 9,950.00 | 9,212.93 | 39,035 |
| 2022-08-29 | 9,940.00 | 9,940.00 | 9,830.00 | 9,850.00 | 9,120.34 | 117,999 |
| 2022-08-26 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 9,398.12 | 42,810 |
| 2022-08-25 | 10,050.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,444.41 | 56,498 |
| 2022-08-24 | 9,960.00 | 10,100.00 | 9,940.00 | 10,050.00 | 9,305.53 | 78,273 |
| 2022-08-23 | 9,980.00 | 10,100.00 | 9,910.00 | 9,990.00 | 9,249.97 | 114,976 |
| 2022-08-22 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,351.82 | 117,420 |
| 2022-08-19 | 10,350.00 | 10,400.00 | 10,150.00 | 10,200.00 | 9,444.41 | 101,479 |
| 2022-08-18 | 10,650.00 | 10,650.00 | 10,250.00 | 10,350.00 | 9,583.30 | 131,201 |
| 2022-08-17 | 10,700.00 | 10,750.00 | 10,500.00 | 10,600.00 | 9,814.78 | 104,115 |
| 2022-08-16 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 9,861.08 | 86,445 |
| 2022-08-12 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 9,814.78 | 161,170 |
| 2022-08-11 | 10,550.00 | 10,700.00 | 10,550.00 | 10,700.00 | 9,907.38 | 59,747 |
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.