Dongwha Pharm.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10,650.00	10,700.00	10,400.00	10,500.00	9,722.19	93,681
2022-08-09	10,850.00	10,850.00	10,650.00	10,700.00	9,907.38	58,553
2022-08-08	10,800.00	10,900.00	10,700.00	10,800.00	9,999.97	60,318
2022-08-05	10,650.00	10,850.00	10,600.00	10,800.00	9,999.97	101,359
2022-08-04	10,650.00	10,900.00	10,550.00	10,650.00	9,861.08	110,758
2022-08-03	10,300.00	10,700.00	10,250.00	10,600.00	9,814.78	116,818
2022-08-02	10,350.00	10,500.00	10,150.00	10,250.00	9,490.71	115,870
2022-08-01	10,550.00	10,600.00	10,350.00	10,400.00	9,629.60	87,506
2022-07-29	10,800.00	10,800.00	10,450.00	10,550.00	9,768.49	125,744
2022-07-28	10,850.00	10,850.00	10,600.00	10,750.00	9,953.67	90,935
2022-07-27	10,750.00	10,850.00	10,650.00	10,750.00	9,953.67	76,328
2022-07-26	10,700.00	10,850.00	10,650.00	10,750.00	9,953.67	62,601
2022-07-25	10,800.00	11,150.00	10,500.00	10,750.00	9,953.67	195,984
2022-07-22	11,050.00	11,150.00	10,750.00	10,800.00	9,999.97	136,286
2022-07-21	11,200.00	11,350.00	11,000.00	11,050.00	10,231.45	122,754
2022-07-20	11,250.00	11,300.00	11,050.00	11,150.00	10,324.04	146,127
2022-07-19	11,050.00	11,300.00	11,050.00	11,100.00	10,277.75	295,736
2022-07-18	11,100.00	11,300.00	10,900.00	11,000.00	10,185.15	215,412
2022-07-15	11,000.00	11,150.00	10,800.00	11,000.00	10,185.15	252,862
2022-07-14	10,950.00	11,050.00	10,700.00	10,950.00	10,138.86	126,540
2022-07-13	10,950.00	11,200.00	10,650.00	10,950.00	10,138.86	263,215
2022-07-12	11,050.00	11,300.00	10,800.00	10,950.00	10,138.86	253,957
2022-07-11	10,500.00	11,100.00	10,500.00	10,900.00	10,092.56	184,120
2022-07-08	10,550.00	10,700.00	10,400.00	10,500.00	9,722.19	85,747
2022-07-07	10,400.00	10,600.00	10,300.00	10,500.00	9,722.19	113,871
2022-07-06	9,850.00	10,700.00	9,850.00	10,350.00	9,583.30	325,324
2022-07-05	9,420.00	9,880.00	9,420.00	9,850.00	9,120.34	96,705
2022-07-04	9,590.00	9,590.00	9,250.00	9,360.00	8,666.64	73,456
2022-07-01	9,770.00	9,800.00	9,500.00	9,590.00	8,879.60	67,088
2022-06-30	9,790.00	9,880.00	9,680.00	9,690.00	8,972.19	94,044
2022-06-29	9,650.00	9,870.00	9,650.00	9,840.00	9,111.08	70,209
2022-06-28	9,670.00	9,820.00	9,570.00	9,820.00	9,092.56	70,950
2022-06-27	9,420.00	9,850.00	9,410.00	9,670.00	8,953.68	97,256
2022-06-24	8,920.00	9,420.00	8,920.00	9,350.00	8,657.38	162,314
2022-06-23	9,660.00	9,720.00	9,050.00	9,050.00	8,379.60	216,840
2022-06-22	9,570.00	9,880.00	9,570.00	9,650.00	8,935.16	191,631
2022-06-21	9,360.00	9,600.00	9,360.00	9,570.00	8,861.08	92,162
2022-06-20	9,850.00	9,910.00	9,320.00	9,410.00	8,712.94	179,414
2022-06-17	9,360.00	9,920.00	9,350.00	9,890.00	9,157.38	244,117
2022-06-16	10,000.00	10,150.00	9,600.00	9,600.00	8,888.86	217,002
2022-06-15	10,000.00	10,150.00	9,880.00	9,960.00	9,222.19	230,500
2022-06-14	10,100.00	10,350.00	10,000.00	10,100.00	9,351.82	377,474
2022-06-13	10,700.00	10,800.00	10,450.00	10,450.00	9,675.90	256,505
2022-06-10	11,250.00	11,350.00	10,900.00	11,050.00	10,231.45	254,647
2022-06-09	11,450.00	11,500.00	11,200.00	11,350.00	10,509.23	172,607
2022-06-08	11,650.00	11,700.00	11,450.00	11,500.00	10,648.11	96,891
2022-06-07	11,900.00	11,900.00	11,500.00	11,550.00	10,694.41	142,627
2022-06-03	11,950.00	12,000.00	11,850.00	11,900.00	11,018.48	108,082
2022-06-02	11,850.00	12,000.00	11,850.00	11,900.00	11,018.48	88,269
2022-05-31	12,050.00	12,100.00	11,850.00	11,900.00	11,018.48	293,055
2022-05-30	11,950.00	12,150.00	11,900.00	12,050.00	11,157.37	96,191
2022-05-27	11,950.00	12,000.00	11,800.00	11,850.00	10,972.19	111,027
2022-05-26	11,800.00	12,050.00	11,800.00	11,850.00	10,972.19	73,542
2022-05-25	11,850.00	12,000.00	11,750.00	11,800.00	10,925.89	79,303
2022-05-24	12,100.00	12,100.00	11,800.00	11,850.00	10,972.19	85,789
2022-05-23	11,900.00	12,200.00	11,800.00	12,100.00	11,203.67	144,887
2022-05-20	11,900.00	12,000.00	11,800.00	11,850.00	10,972.19	93,735
2022-05-19	11,750.00	11,950.00	11,600.00	11,900.00	11,018.48	93,821
2022-05-18	11,950.00	12,250.00	11,700.00	12,000.00	11,111.08	207,503
2022-05-17	11,850.00	12,000.00	11,850.00	11,900.00	11,018.48	69,867

← NewerPage 18 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.