Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6,060.00 | 6,150.00 | 6,040.00 | 6,080.00 | 6,080.00 | 110,375 |
| 2026-04-16 | 5,990.00 | 6,085.00 | 5,960.00 | 6,040.00 | 6,040.00 | 122,357 |
| 2026-04-15 | 5,940.00 | 5,980.00 | 5,910.00 | 5,940.00 | 5,940.00 | 75,001 |
| 2026-04-14 | 5,910.00 | 5,960.00 | 5,900.00 | 5,910.00 | 5,910.00 | 59,827 |
| 2026-04-13 | 5,870.00 | 5,920.00 | 5,850.00 | 5,900.00 | 5,900.00 | 32,291 |
| 2026-04-10 | 5,860.00 | 5,910.00 | 5,830.00 | 5,880.00 | 5,880.00 | 69,588 |
| 2026-04-09 | 5,860.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,810.00 | 35,997 |
| 2026-04-08 | 5,800.00 | 5,880.00 | 5,790.00 | 5,820.00 | 5,820.00 | 67,826 |
| 2026-04-07 | 5,810.00 | 5,860.00 | 5,740.00 | 5,740.00 | 5,740.00 | 69,747 |
| 2026-04-06 | 5,860.00 | 5,870.00 | 5,800.00 | 5,810.00 | 5,810.00 | 26,501 |
| 2026-04-03 | 5,850.00 | 5,920.00 | 5,850.00 | 5,860.00 | 5,860.00 | 29,287 |
| 2026-04-02 | 5,960.00 | 5,980.00 | 5,800.00 | 5,830.00 | 5,830.00 | 60,961 |
| 2026-04-01 | 5,860.00 | 5,960.00 | 5,860.00 | 5,930.00 | 5,930.00 | 32,359 |
| 2026-03-31 | 5,900.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,830.00 | 66,156 |
| 2026-03-30 | 6,010.00 | 6,010.00 | 5,850.00 | 5,900.00 | 5,900.00 | 43,278 |
| 2026-03-27 | 6,030.00 | 6,040.00 | 5,900.00 | 6,020.00 | 6,020.00 | 99,185 |
| 2026-03-26 | 6,040.00 | 6,130.00 | 5,970.00 | 6,030.00 | 6,030.00 | 106,860 |
| 2026-03-25 | 5,940.00 | 6,070.00 | 5,940.00 | 6,040.00 | 6,040.00 | 60,899 |
| 2026-03-24 | 5,980.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,930.00 | 56,124 |
| 2026-03-23 | 6,040.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,795.00 | 101,253 |
| 2026-03-20 | 5,990.00 | 6,100.00 | 5,980.00 | 6,060.00 | 5,992.78 | 68,113 |
| 2026-03-19 | 6,040.00 | 6,040.00 | 5,970.00 | 5,990.00 | 5,923.56 | 55,094 |
| 2026-03-18 | 6,060.00 | 6,100.00 | 6,020.00 | 6,060.00 | 5,992.78 | 51,644 |
| 2026-03-17 | 6,110.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,963.11 | 76,566 |
| 2026-03-16 | 6,130.00 | 6,160.00 | 6,070.00 | 6,090.00 | 6,022.45 | 46,309 |
| 2026-03-13 | 6,060.00 | 6,170.00 | 5,960.00 | 6,130.00 | 6,062.01 | 69,353 |
| 2026-03-12 | 6,070.00 | 6,120.00 | 6,050.00 | 6,100.00 | 6,032.34 | 49,084 |
| 2026-03-11 | 6,050.00 | 6,140.00 | 6,010.00 | 6,060.00 | 5,992.78 | 67,243 |
| 2026-03-10 | 6,030.00 | 6,140.00 | 5,970.00 | 6,000.00 | 5,933.45 | 80,230 |
| 2026-03-09 | 6,040.00 | 6,040.00 | 5,870.00 | 5,970.00 | 5,903.78 | 64,768 |
| 2026-03-06 | 6,100.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,101.56 | 96,802 |
| 2026-03-05 | 5,950.00 | 6,140.00 | 5,900.00 | 6,110.00 | 6,042.23 | 150,436 |
| 2026-03-04 | 6,150.00 | 6,160.00 | 5,630.00 | 5,660.00 | 5,597.22 | 287,210 |
| 2026-03-03 | 6,210.00 | 6,340.00 | 6,150.00 | 6,150.00 | 6,081.78 | 161,448 |
| 2026-02-27 | 6,350.00 | 6,370.00 | 6,190.00 | 6,300.00 | 6,230.12 | 153,899 |
| 2026-02-26 | 6,590.00 | 6,590.00 | 6,330.00 | 6,360.00 | 6,289.45 | 189,407 |
| 2026-02-25 | 6,650.00 | 6,660.00 | 6,540.00 | 6,570.00 | 6,497.12 | 181,105 |
| 2026-02-24 | 6,680.00 | 6,700.00 | 6,590.00 | 6,630.00 | 6,556.46 | 107,563 |
| 2026-02-23 | 6,700.00 | 6,730.00 | 6,500.00 | 6,670.00 | 6,596.02 | 149,271 |
| 2026-02-20 | 6,590.00 | 6,685.00 | 6,470.00 | 6,620.00 | 6,546.57 | 278,258 |
| 2026-02-19 | 6,200.00 | 6,510.00 | 6,200.00 | 6,500.00 | 6,427.90 | 289,889 |
| 2026-02-13 | 6,170.00 | 6,200.00 | 6,140.00 | 6,190.00 | 6,121.34 | 52,890 |
| 2026-02-12 | 6,170.00 | 6,200.00 | 6,140.00 | 6,180.00 | 6,111.45 | 60,308 |
| 2026-02-11 | 6,200.00 | 6,260.00 | 6,150.00 | 6,170.00 | 6,101.56 | 90,923 |
| 2026-02-10 | 6,100.00 | 6,170.00 | 6,100.00 | 6,170.00 | 6,101.56 | 65,614 |
| 2026-02-09 | 6,110.00 | 6,200.00 | 6,070.00 | 6,100.00 | 6,032.34 | 69,864 |
| 2026-02-06 | 6,160.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,032.34 | 81,509 |
| 2026-02-05 | 6,160.00 | 6,280.00 | 6,130.00 | 6,160.00 | 6,091.67 | 124,228 |
| 2026-02-04 | 6,050.00 | 6,160.00 | 6,010.00 | 6,160.00 | 6,091.67 | 123,781 |
| 2026-02-03 | 6,010.00 | 6,050.00 | 5,970.00 | 6,050.00 | 5,982.89 | 80,286 |
| 2026-02-02 | 6,060.00 | 6,060.00 | 5,880.00 | 5,930.00 | 5,864.22 | 153,271 |
| 2026-01-30 | 6,130.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,002.67 | 77,156 |
| 2026-01-29 | 6,110.00 | 6,140.00 | 5,980.00 | 6,130.00 | 6,062.01 | 127,822 |
| 2026-01-28 | 6,140.00 | 6,200.00 | 6,080.00 | 6,110.00 | 6,042.23 | 88,654 |
| 2026-01-27 | 6,170.00 | 6,190.00 | 6,110.00 | 6,140.00 | 6,071.89 | 55,377 |
| 2026-01-26 | 6,020.00 | 6,180.00 | 5,950.00 | 6,160.00 | 6,091.67 | 176,612 |
| 2026-01-23 | 5,980.00 | 6,030.00 | 5,920.00 | 6,010.00 | 5,943.34 | 98,266 |
| 2026-01-22 | 5,920.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,864.22 | 112,578 |
| 2026-01-21 | 6,010.00 | 6,020.00 | 5,560.00 | 5,910.00 | 5,844.45 | 116,690 |
| 2026-01-20 | 5,960.00 | 6,100.00 | 5,960.00 | 6,010.00 | 5,943.34 | 75,661 |
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.