Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6,230.00 | 7,560.00 | 5,650.00 | 5,740.00 | 5,740.00 | 9,760,705 |
| 2026-07-15 | 5,100.00 | 6,090.00 | 5,100.00 | 6,010.00 | 6,010.00 | 1,632,462 |
| 2026-07-14 | 5,030.00 | 5,300.00 | 4,960.00 | 5,100.00 | 5,100.00 | 183,840 |
| 2026-07-13 | 5,170.00 | 5,340.00 | 4,995.00 | 5,030.00 | 5,030.00 | 114,489 |
| 2026-07-10 | 4,970.00 | 5,410.00 | 4,970.00 | 5,160.00 | 5,160.00 | 167,920 |
| 2026-07-09 | 5,060.00 | 5,090.00 | 4,950.00 | 4,970.00 | 4,970.00 | 51,104 |
| 2026-07-08 | 5,080.00 | 5,170.00 | 4,960.00 | 5,020.00 | 5,020.00 | 44,331 |
| 2026-07-07 | 5,070.00 | 5,180.00 | 5,020.00 | 5,120.00 | 5,120.00 | 42,359 |
| 2026-07-06 | 5,070.00 | 5,130.00 | 5,020.00 | 5,070.00 | 5,070.00 | 25,619 |
| 2026-07-03 | 4,990.00 | 5,160.00 | 4,940.00 | 5,070.00 | 5,070.00 | 50,265 |
| 2026-07-02 | 5,050.00 | 5,100.00 | 4,960.00 | 5,020.00 | 5,020.00 | 32,292 |
| 2026-07-01 | 5,010.00 | 5,180.00 | 4,980.00 | 5,070.00 | 5,070.00 | 63,070 |
| 2026-06-30 | 5,040.00 | 5,100.00 | 4,965.00 | 5,010.00 | 5,010.00 | 29,105 |
| 2026-06-29 | 4,740.00 | 5,060.00 | 4,740.00 | 5,050.00 | 5,050.00 | 87,183 |
| 2026-06-26 | 4,870.00 | 4,875.00 | 4,695.00 | 4,740.00 | 4,740.00 | 77,578 |
| 2026-06-25 | 4,970.00 | 4,995.00 | 4,870.00 | 4,870.00 | 4,870.00 | 67,997 |
| 2026-06-24 | 4,870.00 | 4,970.00 | 4,790.00 | 4,970.00 | 4,970.00 | 56,025 |
| 2026-06-23 | 5,010.00 | 5,040.00 | 4,805.00 | 4,810.00 | 4,810.00 | 127,893 |
| 2026-06-22 | 5,080.00 | 5,110.00 | 4,990.00 | 5,030.00 | 5,030.00 | 41,947 |
| 2026-06-19 | 5,190.00 | 5,190.00 | 4,980.00 | 5,080.00 | 5,080.00 | 133,273 |
| 2026-06-18 | 5,330.00 | 5,340.00 | 5,190.00 | 5,190.00 | 5,190.00 | 84,953 |
| 2026-06-17 | 5,400.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,330.00 | 67,840 |
| 2026-06-16 | 5,470.00 | 5,470.00 | 5,340.00 | 5,370.00 | 5,370.00 | 38,562 |
| 2026-06-15 | 5,340.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,370.00 | 42,100 |
| 2026-06-12 | 5,360.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,330.00 | 60,366 |
| 2026-06-11 | 5,200.00 | 5,380.00 | 5,150.00 | 5,310.00 | 5,310.00 | 60,904 |
| 2026-06-10 | 5,300.00 | 5,370.00 | 5,180.00 | 5,240.00 | 5,240.00 | 64,536 |
| 2026-06-09 | 5,250.00 | 5,420.00 | 5,200.00 | 5,360.00 | 5,360.00 | 76,746 |
| 2026-06-08 | 5,420.00 | 5,430.00 | 5,210.00 | 5,210.00 | 5,210.00 | 79,575 |
| 2026-06-05 | 5,400.00 | 5,600.00 | 5,380.00 | 5,470.00 | 5,470.00 | 150,052 |
| 2026-06-04 | 5,470.00 | 5,530.00 | 5,390.00 | 5,400.00 | 5,400.00 | 127,894 |
| 2026-06-02 | 5,520.00 | 5,560.00 | 5,410.00 | 5,470.00 | 5,470.00 | 122,980 |
| 2026-06-01 | 5,560.00 | 5,660.00 | 5,510.00 | 5,510.00 | 5,510.00 | 157,053 |
| 2026-05-29 | 5,800.00 | 5,840.00 | 5,610.00 | 5,630.00 | 5,630.00 | 116,988 |
| 2026-05-28 | 5,910.00 | 5,910.00 | 5,670.00 | 5,800.00 | 5,800.00 | 123,252 |
| 2026-05-27 | 6,040.00 | 6,050.00 | 5,820.00 | 5,860.00 | 5,860.00 | 180,349 |
| 2026-05-26 | 6,240.00 | 6,280.00 | 6,040.00 | 6,040.00 | 6,040.00 | 201,577 |
| 2026-05-22 | 5,980.00 | 6,270.00 | 5,980.00 | 6,250.00 | 6,250.00 | 219,644 |
| 2026-05-21 | 5,970.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,980.00 | 124,889 |
| 2026-05-20 | 6,040.00 | 6,040.00 | 5,850.00 | 5,940.00 | 5,940.00 | 170,949 |
| 2026-05-19 | 6,110.00 | 6,180.00 | 6,000.00 | 6,040.00 | 6,040.00 | 136,238 |
| 2026-05-18 | 6,190.00 | 6,280.00 | 6,050.00 | 6,130.00 | 6,130.00 | 243,835 |
| 2026-05-15 | 6,040.00 | 6,090.00 | 5,800.00 | 6,070.00 | 6,070.00 | 232,799 |
| 2026-05-14 | 5,900.00 | 6,050.00 | 5,850.00 | 6,030.00 | 6,030.00 | 124,294 |
| 2026-05-13 | 5,900.00 | 5,970.00 | 5,800.00 | 5,820.00 | 5,820.00 | 79,303 |
| 2026-05-12 | 5,820.00 | 5,950.00 | 5,790.00 | 5,860.00 | 5,860.00 | 201,526 |
| 2026-05-11 | 5,870.00 | 5,960.00 | 5,790.00 | 5,800.00 | 5,800.00 | 87,533 |
| 2026-05-08 | 5,890.00 | 5,960.00 | 5,840.00 | 5,870.00 | 5,870.00 | 48,143 |
| 2026-05-07 | 6,050.00 | 6,050.00 | 5,810.00 | 5,900.00 | 5,900.00 | 101,577 |
| 2026-05-06 | 6,000.00 | 6,010.00 | 5,910.00 | 5,940.00 | 5,940.00 | 69,883 |
| 2026-05-04 | 6,060.00 | 6,090.00 | 5,990.00 | 6,000.00 | 6,000.00 | 84,206 |
| 2026-04-30 | 6,120.00 | 6,120.00 | 6,040.00 | 6,060.00 | 6,060.00 | 50,336 |
| 2026-04-29 | 6,060.00 | 6,120.00 | 6,020.00 | 6,090.00 | 6,090.00 | 91,310 |
| 2026-04-28 | 6,060.00 | 6,080.00 | 6,040.00 | 6,060.00 | 6,060.00 | 82,982 |
| 2026-04-27 | 6,050.00 | 6,070.00 | 6,010.00 | 6,040.00 | 6,040.00 | 72,381 |
| 2026-04-24 | 5,970.00 | 6,110.00 | 5,970.00 | 6,040.00 | 6,040.00 | 93,543 |
| 2026-04-23 | 5,980.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,970.00 | 45,018 |
| 2026-04-22 | 5,990.00 | 6,000.00 | 5,940.00 | 5,970.00 | 5,970.00 | 44,090 |
| 2026-04-21 | 6,010.00 | 6,050.00 | 5,970.00 | 5,990.00 | 5,990.00 | 73,881 |
| 2026-04-20 | 6,070.00 | 6,080.00 | 5,990.00 | 6,000.00 | 6,000.00 | 113,691 |
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.