Dongwha Pharm.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11,800.00	12,050.00	11,750.00	11,850.00	10,972.19	76,716
2022-05-13	11,400.00	11,750.00	11,400.00	11,750.00	10,879.60	68,427
2022-05-12	11,700.00	11,850.00	11,350.00	11,450.00	10,601.82	108,801
2022-05-11	11,600.00	11,950.00	11,600.00	11,900.00	11,018.48	62,010
2022-05-10	11,400.00	11,750.00	11,250.00	11,700.00	10,833.30	156,931
2022-05-09	12,000.00	12,100.00	11,600.00	11,750.00	10,879.60	208,512
2022-05-06	12,400.00	12,400.00	12,100.00	12,200.00	11,296.26	123,803
2022-05-04	12,650.00	12,750.00	12,400.00	12,500.00	11,574.04	96,316
2022-05-03	12,650.00	12,800.00	12,550.00	12,700.00	11,759.22	66,325
2022-05-02	12,450.00	12,700.00	12,450.00	12,600.00	11,666.63	49,070
2022-04-29	12,650.00	12,800.00	12,500.00	12,700.00	11,759.22	77,443
2022-04-28	12,450.00	12,600.00	12,350.00	12,600.00	11,666.63	107,959
2022-04-27	12,300.00	12,550.00	12,300.00	12,400.00	11,481.44	107,229
2022-04-26	12,550.00	12,650.00	12,500.00	12,600.00	11,666.63	68,450
2022-04-25	12,750.00	12,750.00	12,450.00	12,500.00	11,574.04	124,512
2022-04-22	12,950.00	12,950.00	12,800.00	12,900.00	11,944.41	65,285
2022-04-21	12,950.00	13,150.00	12,900.00	12,950.00	11,990.70	116,780
2022-04-20	13,250.00	13,250.00	12,950.00	13,050.00	12,083.29	95,548
2022-04-19	13,150.00	13,350.00	13,100.00	13,200.00	12,222.18	74,234
2022-04-18	13,200.00	13,350.00	13,050.00	13,200.00	12,222.18	64,157
2022-04-15	13,150.00	13,400.00	13,050.00	13,250.00	12,268.48	78,223
2022-04-14	12,900.00	13,250.00	12,900.00	13,200.00	12,222.18	85,158
2022-04-13	12,750.00	13,050.00	12,600.00	12,950.00	11,990.70	94,418
2022-04-12	12,950.00	13,050.00	12,700.00	12,800.00	11,851.81	120,106
2022-04-11	13,200.00	13,250.00	13,000.00	13,050.00	12,083.29	71,330
2022-04-08	13,200.00	13,450.00	13,100.00	13,150.00	12,175.89	133,040
2022-04-07	13,050.00	13,350.00	13,050.00	13,150.00	12,175.89	104,263
2022-04-06	13,250.00	13,400.00	13,100.00	13,150.00	12,175.89	143,518
2022-04-05	13,450.00	13,450.00	13,300.00	13,300.00	12,314.78	85,097
2022-04-04	13,400.00	13,500.00	13,250.00	13,350.00	12,361.07	125,469
2022-04-01	13,600.00	13,650.00	13,400.00	13,400.00	12,407.37	156,326
2022-03-31	13,950.00	13,950.00	13,600.00	13,650.00	12,638.85	214,548
2022-03-30	13,800.00	14,200.00	13,750.00	13,900.00	12,870.33	365,447
2022-03-29	13,850.00	14,000.00	13,650.00	13,750.00	12,731.44	160,334
2022-03-28	13,900.00	13,900.00	13,600.00	13,750.00	12,731.44	160,036
2022-03-25	13,700.00	13,950.00	13,500.00	13,900.00	12,870.33	248,995
2022-03-24	13,600.00	13,700.00	13,500.00	13,600.00	12,592.55	164,839
2022-03-23	13,800.00	14,100.00	13,600.00	13,650.00	12,638.85	396,150
2022-03-22	13,950.00	14,200.00	13,550.00	13,650.00	12,638.85	441,213
2022-03-21	14,450.00	14,550.00	13,800.00	13,850.00	12,824.03	529,387
2022-03-18	14,050.00	15,350.00	13,600.00	14,350.00	13,286.99	2,738,024
2022-03-17	13,350.00	14,300.00	13,200.00	13,550.00	12,546.26	1,299,712
2022-03-16	13,000.00	13,250.00	12,850.00	13,150.00	12,175.89	258,748
2022-03-15	12,500.00	12,950.00	12,350.00	12,850.00	11,898.11	170,854
2022-03-14	12,850.00	12,850.00	12,500.00	12,550.00	11,620.33	124,246
2022-03-11	12,900.00	13,050.00	12,750.00	12,850.00	11,898.11	102,478
2022-03-10	13,000.00	13,050.00	12,850.00	12,900.00	11,944.41	122,680
2022-03-08	12,700.00	13,050.00	12,600.00	12,850.00	11,898.11	134,721
2022-03-07	12,950.00	13,200.00	12,750.00	12,900.00	11,944.41	194,201
2022-03-04	12,850.00	13,000.00	12,750.00	12,950.00	11,990.70	142,363
2022-03-03	12,850.00	13,100.00	12,700.00	12,900.00	11,944.41	208,456
2022-03-02	12,650.00	12,900.00	12,600.00	12,800.00	11,851.81	136,796
2022-02-28	12,250.00	12,800.00	12,250.00	12,650.00	11,712.93	128,937
2022-02-25	12,350.00	12,600.00	12,200.00	12,450.00	11,527.74	234,491
2022-02-24	12,500.00	12,700.00	12,150.00	12,150.00	11,249.96	233,193
2022-02-23	12,800.00	13,000.00	12,650.00	12,650.00	11,712.93	175,395
2022-02-22	12,500.00	12,950.00	12,500.00	12,750.00	11,805.52	208,419
2022-02-21	12,350.00	13,050.00	12,300.00	12,900.00	11,944.41	536,897
2022-02-18	12,250.00	12,500.00	12,150.00	12,400.00	11,481.44	153,515
2022-02-17	12,550.00	12,850.00	12,200.00	12,450.00	11,527.74	392,136

← NewerPage 19 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.