Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,160.00 | 6,220.00 | 6,140.00 | 6,200.00 | 6,131.23 | 42,105 |
| 2025-04-22 | 6,090.00 | 6,180.00 | 6,090.00 | 6,150.00 | 6,081.78 | 47,435 |
| 2025-04-21 | 6,190.00 | 6,250.00 | 6,140.00 | 6,150.00 | 6,081.78 | 48,772 |
| 2025-04-18 | 6,120.00 | 6,200.00 | 6,050.00 | 6,180.00 | 6,111.45 | 34,863 |
| 2025-04-17 | 6,030.00 | 6,120.00 | 5,950.00 | 6,110.00 | 6,042.23 | 37,949 |
| 2025-04-16 | 6,070.00 | 6,120.00 | 6,010.00 | 6,030.00 | 5,963.11 | 33,035 |
| 2025-04-15 | 6,040.00 | 6,080.00 | 6,000.00 | 6,060.00 | 5,992.78 | 31,599 |
| 2025-04-14 | 5,940.00 | 6,010.00 | 5,910.00 | 6,010.00 | 5,943.34 | 21,669 |
| 2025-04-11 | 5,810.00 | 5,950.00 | 5,800.00 | 5,940.00 | 5,874.11 | 19,732 |
| 2025-04-10 | 5,840.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,795.00 | 32,303 |
| 2025-04-09 | 5,770.00 | 5,840.00 | 5,600.00 | 5,720.00 | 5,656.55 | 57,648 |
| 2025-04-08 | 5,790.00 | 5,930.00 | 5,780.00 | 5,830.00 | 5,765.33 | 42,701 |
| 2025-04-07 | 5,990.00 | 5,990.00 | 5,740.00 | 5,750.00 | 5,686.22 | 73,155 |
| 2025-04-04 | 6,050.00 | 6,100.00 | 5,910.00 | 6,010.00 | 5,943.34 | 66,624 |
| 2025-04-03 | 5,980.00 | 6,080.00 | 5,910.00 | 6,010.00 | 5,943.34 | 27,400 |
| 2025-04-02 | 6,040.00 | 6,090.00 | 5,970.00 | 6,000.00 | 5,933.45 | 22,492 |
| 2025-04-01 | 5,960.00 | 6,080.00 | 5,960.00 | 6,040.00 | 5,973.00 | 16,821 |
| 2025-03-31 | 6,000.00 | 6,120.00 | 5,940.00 | 5,990.00 | 5,923.56 | 49,448 |
| 2025-03-28 | 6,070.00 | 6,140.00 | 6,040.00 | 6,060.00 | 5,992.78 | 44,160 |
| 2025-03-27 | 6,130.00 | 6,200.00 | 6,110.00 | 6,150.00 | 6,081.78 | 29,793 |
| 2025-03-26 | 6,170.00 | 6,210.00 | 6,100.00 | 6,130.00 | 6,062.01 | 25,512 |
| 2025-03-25 | 6,090.00 | 6,240.00 | 6,090.00 | 6,160.00 | 6,091.67 | 34,584 |
| 2025-03-24 | 6,100.00 | 6,150.00 | 6,070.00 | 6,120.00 | 6,052.12 | 22,901 |
| 2025-03-21 | 6,130.00 | 6,140.00 | 6,050.00 | 6,090.00 | 6,022.45 | 43,308 |
| 2025-03-20 | 6,170.00 | 6,190.00 | 6,100.00 | 6,130.00 | 6,062.01 | 39,339 |
| 2025-03-19 | 6,230.00 | 6,240.00 | 6,050.00 | 6,170.00 | 6,101.56 | 36,616 |
| 2025-03-18 | 6,190.00 | 6,240.00 | 6,160.00 | 6,210.00 | 6,141.12 | 38,690 |
| 2025-03-17 | 6,250.00 | 6,260.00 | 6,140.00 | 6,190.00 | 6,121.34 | 66,677 |
| 2025-03-14 | 6,160.00 | 6,200.00 | 6,150.00 | 6,180.00 | 6,111.45 | 27,171 |
| 2025-03-13 | 6,220.00 | 6,300.00 | 6,110.00 | 6,160.00 | 6,091.67 | 56,017 |
| 2025-03-12 | 6,200.00 | 6,310.00 | 6,200.00 | 6,220.00 | 6,151.01 | 25,168 |
| 2025-03-11 | 6,210.00 | 6,210.00 | 6,140.00 | 6,200.00 | 6,131.23 | 47,136 |
| 2025-03-10 | 6,250.00 | 6,250.00 | 6,180.00 | 6,240.00 | 6,170.79 | 18,479 |
| 2025-03-07 | 6,290.00 | 6,350.00 | 6,240.00 | 6,290.00 | 6,220.23 | 21,315 |
| 2025-03-06 | 6,360.00 | 6,360.00 | 6,270.00 | 6,300.00 | 6,230.12 | 19,633 |
| 2025-03-05 | 6,140.00 | 6,310.00 | 6,140.00 | 6,310.00 | 6,240.01 | 50,631 |
| 2025-03-04 | 6,200.00 | 6,220.00 | 6,090.00 | 6,130.00 | 6,062.01 | 41,954 |
| 2025-02-28 | 6,320.00 | 6,320.00 | 6,140.00 | 6,210.00 | 6,141.12 | 63,444 |
| 2025-02-27 | 6,400.00 | 6,420.00 | 6,280.00 | 6,320.00 | 6,249.90 | 66,800 |
| 2025-02-26 | 6,290.00 | 6,400.00 | 6,230.00 | 6,400.00 | 6,329.01 | 75,006 |
| 2025-02-25 | 6,270.00 | 6,290.00 | 6,220.00 | 6,220.00 | 6,151.01 | 38,342 |
| 2025-02-24 | 6,270.00 | 6,310.00 | 6,190.00 | 6,260.00 | 6,190.56 | 59,702 |
| 2025-02-21 | 6,250.00 | 6,270.00 | 6,200.00 | 6,260.00 | 6,190.56 | 27,891 |
| 2025-02-20 | 6,240.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,170.79 | 47,712 |
| 2025-02-19 | 6,190.00 | 6,280.00 | 6,110.00 | 6,240.00 | 6,170.79 | 88,480 |
| 2025-02-18 | 6,240.00 | 6,250.00 | 6,140.00 | 6,160.00 | 6,091.67 | 51,347 |
| 2025-02-17 | 6,090.00 | 6,260.00 | 6,090.00 | 6,210.00 | 6,141.12 | 76,780 |
| 2025-02-14 | 6,070.00 | 6,190.00 | 6,060.00 | 6,070.00 | 6,002.67 | 75,520 |
| 2025-02-13 | 6,030.00 | 6,120.00 | 6,010.00 | 6,060.00 | 5,992.78 | 41,670 |
| 2025-02-12 | 6,080.00 | 6,100.00 | 6,010.00 | 6,060.00 | 5,992.78 | 48,932 |
| 2025-02-11 | 6,120.00 | 6,250.00 | 6,050.00 | 6,080.00 | 6,012.56 | 75,905 |
| 2025-02-10 | 6,160.00 | 6,160.00 | 6,070.00 | 6,120.00 | 6,052.12 | 26,686 |
| 2025-02-07 | 6,200.00 | 6,210.00 | 6,100.00 | 6,160.00 | 6,091.67 | 37,003 |
| 2025-02-06 | 6,110.00 | 6,200.00 | 6,110.00 | 6,190.00 | 6,121.34 | 39,897 |
| 2025-02-05 | 6,020.00 | 6,150.00 | 6,020.00 | 6,100.00 | 6,032.34 | 42,702 |
| 2025-02-04 | 6,040.00 | 6,050.00 | 5,970.00 | 5,990.00 | 5,923.56 | 52,105 |
| 2025-02-03 | 6,040.00 | 6,080.00 | 5,960.00 | 5,980.00 | 5,913.67 | 60,581 |
| 2025-01-31 | 6,160.00 | 6,160.00 | 6,070.00 | 6,090.00 | 6,022.45 | 38,238 |
| 2025-01-24 | 6,150.00 | 6,160.00 | 6,110.00 | 6,140.00 | 6,071.89 | 26,848 |
| 2025-01-23 | 6,250.00 | 6,250.00 | 6,130.00 | 6,140.00 | 6,071.89 | 54,852 |
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.