Dongwha Pharm.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12,300.00	12,600.00	12,250.00	12,450.00	11,527.74	237,247
2022-02-15	11,850.00	12,500.00	11,650.00	11,950.00	11,064.78	577,946
2022-02-14	12,150.00	12,200.00	11,700.00	11,850.00	10,972.19	312,245
2022-02-11	13,150.00	13,200.00	12,350.00	12,400.00	11,481.44	353,159
2022-02-10	13,250.00	13,750.00	13,000.00	13,200.00	12,222.18	571,633
2022-02-09	12,500.00	13,650.00	12,400.00	13,150.00	12,175.89	1,061,879
2022-02-08	12,800.00	12,800.00	12,200.00	12,300.00	11,388.85	193,823
2022-02-07	12,550.00	12,700.00	12,150.00	12,700.00	11,759.22	193,826
2022-02-04	12,200.00	12,450.00	12,050.00	12,450.00	11,527.74	135,513
2022-02-03	12,000.00	12,500.00	11,950.00	12,300.00	11,388.85	257,095
2022-01-28	11,250.00	11,800.00	11,250.00	11,700.00	10,833.30	258,177
2022-01-27	12,050.00	12,150.00	11,250.00	11,250.00	10,416.63	280,213
2022-01-26	11,550.00	12,200.00	11,550.00	11,900.00	11,018.48	349,961
2022-01-25	12,450.00	12,600.00	11,650.00	11,700.00	10,833.30	436,923
2022-01-24	12,800.00	13,050.00	12,450.00	12,550.00	11,620.33	225,803
2022-01-21	12,750.00	13,050.00	12,700.00	12,800.00	11,851.81	115,914
2022-01-20	12,550.00	12,850.00	12,550.00	12,800.00	11,851.81	182,269
2022-01-19	12,650.00	13,000.00	12,450.00	12,600.00	11,666.63	246,837
2022-01-18	13,250.00	13,500.00	12,800.00	13,050.00	12,083.29	346,408
2022-01-17	13,700.00	13,850.00	13,250.00	13,350.00	12,361.07	332,838
2022-01-14	14,050.00	14,100.00	13,650.00	13,850.00	12,824.03	265,414
2022-01-13	14,400.00	14,450.00	14,100.00	14,100.00	13,055.51	194,975
2022-01-12	14,400.00	14,650.00	14,350.00	14,350.00	13,286.99	191,616
2022-01-11	14,600.00	14,700.00	14,300.00	14,350.00	13,286.99	245,241
2022-01-10	14,500.00	14,650.00	14,300.00	14,600.00	13,518.48	138,462
2022-01-07	14,200.00	14,650.00	14,200.00	14,600.00	13,518.48	158,132
2022-01-06	14,400.00	14,600.00	14,200.00	14,250.00	13,194.40	303,389
2022-01-05	14,900.00	14,900.00	14,500.00	14,550.00	13,472.18	308,187
2022-01-04	15,000.00	15,000.00	14,750.00	14,900.00	13,796.25	235,805
2022-01-03	14,800.00	15,000.00	14,600.00	14,950.00	13,842.55	255,857
2021-12-30	14,750.00	14,800.00	14,500.00	14,600.00	13,518.48	215,195
2021-12-29	14,550.00	14,950.00	14,500.00	14,750.00	13,657.36	230,891
2021-12-28	14,850.00	14,900.00	14,500.00	14,500.00	13,259.22	446,260
2021-12-27	14,550.00	15,350.00	14,550.00	14,900.00	13,624.99	1,034,047
2021-12-24	14,650.00	14,800.00	14,450.00	14,450.00	13,213.50	286,922
2021-12-23	15,150.00	15,500.00	14,550.00	14,650.00	13,396.38	779,201
2021-12-22	14,450.00	16,150.00	14,200.00	14,900.00	13,624.99	1,736,312
2021-12-21	14,850.00	14,900.00	14,400.00	14,400.00	13,167.77	462,721
2021-12-20	15,600.00	15,700.00	14,750.00	14,750.00	13,487.82	641,772
2021-12-17	15,400.00	15,950.00	15,300.00	15,450.00	14,127.92	859,384
2021-12-16	15,850.00	15,850.00	15,200.00	15,300.00	13,990.76	710,060
2021-12-15	15,150.00	16,500.00	15,000.00	15,700.00	14,356.53	3,007,419
2021-12-14	14,650.00	15,400.00	14,600.00	15,150.00	13,853.60	1,243,597
2021-12-13	14,550.00	14,650.00	14,350.00	14,600.00	13,350.66	279,636
2021-12-10	14,500.00	14,750.00	14,400.00	14,500.00	13,259.22	272,819
2021-12-09	14,800.00	15,100.00	14,450.00	14,500.00	13,259.22	547,846
2021-12-08	14,650.00	15,050.00	14,600.00	14,750.00	13,487.82	547,449
2021-12-07	14,500.00	14,800.00	14,100.00	14,700.00	13,442.10	622,238
2021-12-06	15,050.00	15,200.00	14,300.00	14,400.00	13,167.77	660,698
2021-12-03	14,800.00	15,200.00	14,550.00	14,950.00	13,670.71	639,890
2021-12-02	15,450.00	15,700.00	14,800.00	14,800.00	13,533.55	1,158,281
2021-12-01	15,450.00	15,900.00	14,600.00	14,900.00	13,624.99	1,782,076
2021-11-30	13,850.00	16,600.00	13,850.00	15,200.00	13,899.32	7,434,103
2021-11-29	13,800.00	14,400.00	13,650.00	13,850.00	12,664.84	349,510
2021-11-26	13,500.00	14,100.00	13,450.00	13,900.00	12,710.56	464,025
2021-11-25	13,550.00	13,650.00	13,400.00	13,450.00	12,299.07	171,803
2021-11-24	13,900.00	13,900.00	13,450.00	13,450.00	12,299.07	344,250
2021-11-23	13,900.00	14,100.00	13,800.00	13,800.00	12,619.12	197,034
2021-11-22	13,900.00	14,100.00	13,750.00	13,900.00	12,710.56	300,658
2021-11-19	14,000.00	14,050.00	13,700.00	13,800.00	12,619.12	299,479

← NewerPage 20 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.