Dongwha Pharm.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,640.00 | 7,660.00 | 7,500.00 | 7,510.00 | 7,216.84 | 39,980 |
| 2024-10-24 | 7,610.00 | 7,670.00 | 7,590.00 | 7,590.00 | 7,293.72 | 30,394 |
| 2024-10-23 | 7,640.00 | 7,890.00 | 7,630.00 | 7,630.00 | 7,332.15 | 81,566 |
| 2024-10-22 | 7,900.00 | 7,990.00 | 7,640.00 | 7,640.00 | 7,341.76 | 76,042 |
| 2024-10-21 | 7,930.00 | 7,950.00 | 7,840.00 | 7,870.00 | 7,562.79 | 24,245 |
| 2024-10-18 | 7,980.00 | 8,120.00 | 7,840.00 | 7,930.00 | 7,620.44 | 58,153 |
| 2024-10-17 | 8,020.00 | 8,030.00 | 7,860.00 | 7,960.00 | 7,649.27 | 79,087 |
| 2024-10-16 | 7,900.00 | 8,130.00 | 7,820.00 | 8,010.00 | 7,697.32 | 167,155 |
| 2024-10-15 | 7,800.00 | 7,910.00 | 7,710.00 | 7,910.00 | 7,601.22 | 56,185 |
| 2024-10-14 | 7,790.00 | 7,790.00 | 7,700.00 | 7,770.00 | 7,466.69 | 22,867 |
| 2024-10-11 | 7,730.00 | 7,760.00 | 7,680.00 | 7,730.00 | 7,428.25 | 21,436 |
| 2024-10-10 | 7,750.00 | 7,760.00 | 7,660.00 | 7,710.00 | 7,409.03 | 30,220 |
| 2024-10-08 | 7,740.00 | 7,790.00 | 7,660.00 | 7,680.00 | 7,380.20 | 41,223 |
| 2024-10-07 | 7,630.00 | 7,760.00 | 7,610.00 | 7,730.00 | 7,428.25 | 42,532 |
| 2024-10-04 | 7,590.00 | 7,700.00 | 7,560.00 | 7,630.00 | 7,332.15 | 16,853 |
| 2024-10-02 | 7,750.00 | 7,770.00 | 7,600.00 | 7,600.00 | 7,303.33 | 54,534 |
| 2024-09-30 | 7,810.00 | 7,820.00 | 7,730.00 | 7,760.00 | 7,457.08 | 52,261 |
| 2024-09-27 | 7,860.00 | 7,880.00 | 7,770.00 | 7,810.00 | 7,505.13 | 33,860 |
| 2024-09-26 | 7,770.00 | 7,860.00 | 7,740.00 | 7,850.00 | 7,543.57 | 38,071 |
| 2024-09-25 | 7,860.00 | 7,880.00 | 7,710.00 | 7,710.00 | 7,409.03 | 64,910 |
| 2024-09-24 | 7,930.00 | 7,950.00 | 7,500.00 | 7,790.00 | 7,485.91 | 83,121 |
| 2024-09-23 | 7,990.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,591.61 | 36,876 |
| 2024-09-20 | 7,960.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,639.66 | 58,840 |
| 2024-09-19 | 7,870.00 | 7,960.00 | 7,820.00 | 7,960.00 | 7,649.27 | 67,027 |
| 2024-09-13 | 7,770.00 | 7,860.00 | 7,730.00 | 7,860.00 | 7,553.18 | 39,411 |
| 2024-09-12 | 7,750.00 | 7,820.00 | 7,730.00 | 7,730.00 | 7,428.25 | 45,152 |
| 2024-09-11 | 7,710.00 | 8,090.00 | 7,710.00 | 7,720.00 | 7,418.64 | 130,283 |
| 2024-09-10 | 7,640.00 | 7,730.00 | 7,580.00 | 7,640.00 | 7,341.76 | 38,888 |
| 2024-09-09 | 7,600.00 | 7,690.00 | 7,370.00 | 7,640.00 | 7,341.76 | 125,492 |
| 2024-09-06 | 7,800.00 | 7,800.00 | 7,600.00 | 7,640.00 | 7,341.76 | 46,993 |
| 2024-09-05 | 7,840.00 | 7,840.00 | 7,670.00 | 7,800.00 | 7,495.52 | 83,864 |
| 2024-09-04 | 7,830.00 | 7,920.00 | 7,700.00 | 7,820.00 | 7,514.74 | 119,450 |
| 2024-09-03 | 8,060.00 | 8,060.00 | 7,930.00 | 8,020.00 | 7,706.93 | 41,265 |
| 2024-09-02 | 8,090.00 | 8,090.00 | 7,950.00 | 8,000.00 | 7,687.71 | 65,903 |
| 2024-08-30 | 8,050.00 | 8,100.00 | 8,010.00 | 8,070.00 | 7,754.98 | 41,121 |
| 2024-08-29 | 8,070.00 | 8,120.00 | 7,990.00 | 8,000.00 | 7,687.71 | 55,907 |
| 2024-08-28 | 8,100.00 | 8,240.00 | 8,010.00 | 8,080.00 | 7,764.59 | 62,605 |
| 2024-08-27 | 8,100.00 | 8,100.00 | 7,990.00 | 8,070.00 | 7,754.98 | 40,717 |
| 2024-08-26 | 8,220.00 | 8,220.00 | 8,000.00 | 8,130.00 | 7,812.64 | 73,793 |
| 2024-08-23 | 8,200.00 | 8,200.00 | 8,060.00 | 8,130.00 | 7,812.64 | 49,816 |
| 2024-08-22 | 8,300.00 | 8,370.00 | 8,170.00 | 8,200.00 | 7,879.90 | 62,923 |
| 2024-08-21 | 8,450.00 | 8,460.00 | 8,300.00 | 8,310.00 | 7,985.61 | 80,403 |
| 2024-08-20 | 8,540.00 | 8,540.00 | 8,380.00 | 8,420.00 | 8,091.32 | 82,837 |
| 2024-08-19 | 8,320.00 | 8,560.00 | 8,320.00 | 8,520.00 | 8,187.41 | 187,325 |
| 2024-08-16 | 8,280.00 | 8,340.00 | 8,260.00 | 8,300.00 | 7,976.00 | 83,974 |
| 2024-08-14 | 8,280.00 | 8,330.00 | 8,180.00 | 8,280.00 | 7,956.78 | 51,549 |
| 2024-08-12 | 8,240.00 | 8,420.00 | 8,240.00 | 8,360.00 | 8,033.66 | 85,453 |
| 2024-08-09 | 8,300.00 | 8,370.00 | 8,180.00 | 8,220.00 | 7,899.12 | 90,354 |
| 2024-08-08 | 7,980.00 | 8,400.00 | 7,980.00 | 8,200.00 | 7,879.90 | 220,915 |
| 2024-08-07 | 7,740.00 | 8,090.00 | 7,740.00 | 8,040.00 | 7,726.15 | 92,489 |
| 2024-08-06 | 7,290.00 | 7,810.00 | 7,280.00 | 7,740.00 | 7,437.86 | 118,653 |
| 2024-08-05 | 8,050.00 | 8,080.00 | 7,170.00 | 7,290.00 | 7,005.43 | 284,653 |
| 2024-08-02 | 8,300.00 | 8,340.00 | 8,030.00 | 8,130.00 | 7,812.64 | 145,193 |
| 2024-08-01 | 8,370.00 | 8,490.00 | 8,350.00 | 8,380.00 | 8,052.88 | 108,804 |
| 2024-07-31 | 8,300.00 | 8,410.00 | 8,200.00 | 8,340.00 | 8,014.44 | 98,577 |
| 2024-07-30 | 8,360.00 | 8,420.00 | 8,200.00 | 8,280.00 | 7,956.78 | 127,798 |
| 2024-07-29 | 8,330.00 | 8,500.00 | 8,280.00 | 8,360.00 | 8,033.66 | 104,769 |
| 2024-07-26 | 8,160.00 | 8,330.00 | 8,140.00 | 8,320.00 | 7,995.22 | 96,761 |
| 2024-07-25 | 8,260.00 | 8,270.00 | 8,120.00 | 8,160.00 | 7,841.46 | 68,763 |
| 2024-07-24 | 8,050.00 | 8,390.00 | 8,050.00 | 8,280.00 | 7,956.78 | 214,979 |
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.