Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,280.00 | 6,300.00 | 6,230.00 | 6,250.00 | 6,180.67 | 31,682 |
| 2025-01-21 | 6,370.00 | 6,380.00 | 6,200.00 | 6,250.00 | 6,180.67 | 79,700 |
| 2025-01-20 | 6,350.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,269.68 | 47,926 |
| 2025-01-17 | 6,380.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,309.23 | 43,244 |
| 2025-01-16 | 6,430.00 | 6,440.00 | 6,350.00 | 6,380.00 | 6,309.23 | 32,293 |
| 2025-01-15 | 6,410.00 | 6,450.00 | 6,350.00 | 6,370.00 | 6,299.34 | 41,412 |
| 2025-01-14 | 6,480.00 | 6,530.00 | 6,350.00 | 6,410.00 | 6,338.90 | 38,295 |
| 2025-01-13 | 6,620.00 | 6,620.00 | 6,400.00 | 6,430.00 | 6,358.68 | 54,785 |
| 2025-01-10 | 6,560.00 | 6,650.00 | 6,520.00 | 6,560.00 | 6,487.24 | 46,395 |
| 2025-01-09 | 6,640.00 | 6,650.00 | 6,510.00 | 6,540.00 | 6,467.46 | 64,187 |
| 2025-01-08 | 6,530.00 | 6,660.00 | 6,490.00 | 6,520.00 | 6,447.68 | 60,891 |
| 2025-01-07 | 6,610.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,457.57 | 68,002 |
| 2025-01-06 | 6,430.00 | 6,630.00 | 6,380.00 | 6,560.00 | 6,487.24 | 125,886 |
| 2025-01-03 | 6,310.00 | 6,420.00 | 6,300.00 | 6,330.00 | 6,259.79 | 30,238 |
| 2025-01-02 | 6,310.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,230.12 | 23,822 |
| 2024-12-30 | 6,210.00 | 6,320.00 | 6,170.00 | 6,300.00 | 6,230.12 | 16,936 |
| 2024-12-27 | 6,330.00 | 6,350.00 | 6,200.00 | 6,210.00 | 6,141.12 | 35,660 |
| 2024-12-26 | 6,460.00 | 6,470.00 | 6,330.00 | 6,370.00 | 6,121.34 | 27,439 |
| 2024-12-24 | 6,330.00 | 6,460.00 | 6,330.00 | 6,460.00 | 6,207.83 | 36,534 |
| 2024-12-23 | 6,300.00 | 6,370.00 | 6,250.00 | 6,330.00 | 6,082.90 | 46,480 |
| 2024-12-20 | 6,470.00 | 6,470.00 | 6,230.00 | 6,290.00 | 6,044.46 | 29,977 |
| 2024-12-19 | 6,430.00 | 6,430.00 | 6,330.00 | 6,370.00 | 6,121.34 | 19,280 |
| 2024-12-18 | 6,420.00 | 6,470.00 | 6,370.00 | 6,470.00 | 6,217.44 | 29,704 |
| 2024-12-17 | 6,390.00 | 6,460.00 | 6,310.00 | 6,410.00 | 6,159.78 | 47,296 |
| 2024-12-16 | 6,440.00 | 6,490.00 | 6,360.00 | 6,390.00 | 6,140.56 | 70,627 |
| 2024-12-13 | 6,440.00 | 6,450.00 | 6,370.00 | 6,420.00 | 6,169.39 | 36,516 |
| 2024-12-12 | 6,400.00 | 6,420.00 | 6,280.00 | 6,340.00 | 6,092.51 | 67,534 |
| 2024-12-11 | 6,270.00 | 6,380.00 | 6,250.00 | 6,300.00 | 6,054.07 | 52,746 |
| 2024-12-10 | 5,950.00 | 6,290.00 | 5,950.00 | 6,250.00 | 6,006.02 | 55,982 |
| 2024-12-09 | 6,090.00 | 6,140.00 | 5,950.00 | 5,980.00 | 5,746.56 | 114,575 |
| 2024-12-06 | 6,300.00 | 6,300.00 | 6,130.00 | 6,230.00 | 5,986.80 | 80,206 |
| 2024-12-05 | 6,450.00 | 6,450.00 | 6,270.00 | 6,300.00 | 6,054.07 | 54,936 |
| 2024-12-04 | 6,340.00 | 6,540.00 | 6,210.00 | 6,400.00 | 6,150.17 | 88,399 |
| 2024-12-03 | 6,480.00 | 6,500.00 | 6,430.00 | 6,470.00 | 6,217.44 | 37,006 |
| 2024-12-02 | 6,620.00 | 6,620.00 | 6,410.00 | 6,430.00 | 6,179.00 | 76,608 |
| 2024-11-29 | 6,700.00 | 6,730.00 | 6,550.00 | 6,610.00 | 6,351.97 | 41,746 |
| 2024-11-28 | 6,660.00 | 6,740.00 | 6,620.00 | 6,680.00 | 6,419.24 | 31,164 |
| 2024-11-27 | 6,720.00 | 6,720.00 | 6,640.00 | 6,650.00 | 6,390.41 | 25,687 |
| 2024-11-26 | 6,640.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,409.63 | 40,837 |
| 2024-11-25 | 6,620.00 | 6,650.00 | 6,540.00 | 6,610.00 | 6,351.97 | 80,472 |
| 2024-11-22 | 6,700.00 | 6,740.00 | 6,580.00 | 6,600.00 | 6,342.36 | 48,355 |
| 2024-11-21 | 6,760.00 | 6,800.00 | 6,690.00 | 6,690.00 | 6,428.85 | 29,989 |
| 2024-11-20 | 6,740.00 | 6,800.00 | 6,700.00 | 6,740.00 | 6,476.90 | 27,960 |
| 2024-11-19 | 6,690.00 | 6,890.00 | 6,690.00 | 6,780.00 | 6,515.33 | 39,412 |
| 2024-11-18 | 6,570.00 | 6,960.00 | 6,550.00 | 6,720.00 | 6,457.68 | 55,234 |
| 2024-11-15 | 6,670.00 | 6,680.00 | 6,350.00 | 6,630.00 | 6,371.19 | 128,762 |
| 2024-11-14 | 6,790.00 | 6,870.00 | 6,610.00 | 6,690.00 | 6,428.85 | 107,209 |
| 2024-11-13 | 6,850.00 | 6,960.00 | 6,780.00 | 6,780.00 | 6,515.33 | 67,912 |
| 2024-11-12 | 7,090.00 | 7,090.00 | 6,690.00 | 6,950.00 | 6,678.70 | 234,719 |
| 2024-11-11 | 7,380.00 | 7,390.00 | 7,140.00 | 7,190.00 | 6,909.33 | 69,110 |
| 2024-11-08 | 7,440.00 | 7,450.00 | 7,380.00 | 7,380.00 | 7,091.91 | 16,997 |
| 2024-11-07 | 7,430.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,091.91 | 43,168 |
| 2024-11-06 | 7,460.00 | 7,530.00 | 7,400.00 | 7,460.00 | 7,168.79 | 27,789 |
| 2024-11-05 | 7,420.00 | 7,500.00 | 7,390.00 | 7,460.00 | 7,168.79 | 36,903 |
| 2024-11-04 | 7,360.00 | 7,420.00 | 7,240.00 | 7,380.00 | 7,091.91 | 44,628 |
| 2024-11-01 | 7,520.00 | 7,530.00 | 7,170.00 | 7,320.00 | 7,034.26 | 163,284 |
| 2024-10-31 | 7,520.00 | 7,550.00 | 7,420.00 | 7,520.00 | 7,226.45 | 41,210 |
| 2024-10-30 | 7,650.00 | 7,650.00 | 7,500.00 | 7,510.00 | 7,216.84 | 32,763 |
| 2024-10-29 | 7,540.00 | 7,540.00 | 7,480.00 | 7,510.00 | 7,216.84 | 19,278 |
| 2024-10-28 | 7,510.00 | 7,580.00 | 7,480.00 | 7,490.00 | 7,197.62 | 34,675 |
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.