Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 1,427.00 | 1,439.00 | 1,419.00 | 1,429.00 | 14,290.00 | 4,535 |
| 2024-07-01 | 1,438.00 | 1,439.00 | 1,426.00 | 1,436.00 | 14,360.00 | 6,548 |
| 2024-06-28 | 1,443.00 | 1,443.00 | 1,421.00 | 1,438.00 | 14,380.00 | 9,658 |
| 2024-06-27 | 1,449.00 | 1,455.00 | 1,432.00 | 1,447.00 | 14,470.00 | 3,262 |
| 2024-06-26 | 1,424.00 | 1,469.00 | 1,418.00 | 1,449.00 | 14,490.00 | 10,181 |
| 2024-06-25 | 1,420.00 | 1,431.00 | 1,417.00 | 1,422.00 | 14,220.00 | 8,148 |
| 2024-06-24 | 1,452.00 | 1,468.00 | 1,418.00 | 1,425.00 | 14,250.00 | 17,818 |
| 2024-06-21 | 1,502.00 | 1,515.00 | 1,426.00 | 1,477.00 | 14,770.00 | 34,119 |
| 2024-06-20 | 1,441.00 | 1,497.00 | 1,419.00 | 1,488.00 | 14,880.00 | 28,339 |
| 2024-06-19 | 1,469.00 | 1,470.00 | 1,432.00 | 1,441.00 | 14,410.00 | 13,933 |
| 2024-06-18 | 1,467.00 | 1,477.00 | 1,444.00 | 1,469.00 | 14,690.00 | 10,222 |
| 2024-06-17 | 1,465.00 | 1,470.00 | 1,455.00 | 1,466.00 | 14,660.00 | 7,549 |
| 2024-06-14 | 1,493.00 | 1,499.00 | 1,462.00 | 1,470.00 | 14,700.00 | 15,587 |
| 2024-06-13 | 1,500.00 | 1,500.00 | 1,489.00 | 1,493.00 | 14,930.00 | 10,976 |
| 2024-06-12 | 1,494.00 | 1,504.00 | 1,491.00 | 1,501.00 | 15,010.00 | 6,910 |
| 2024-06-11 | 1,498.00 | 1,512.00 | 1,495.00 | 1,502.00 | 15,020.00 | 6,727 |
| 2024-06-10 | 1,506.00 | 1,516.00 | 1,495.00 | 1,512.00 | 15,120.00 | 7,878 |
| 2024-06-07 | 1,516.00 | 1,522.00 | 1,500.00 | 1,522.00 | 15,220.00 | 6,201 |
| 2024-06-05 | 1,519.00 | 1,519.00 | 1,508.00 | 1,518.00 | 15,180.00 | 3,547 |
| 2024-06-04 | 1,512.00 | 1,521.00 | 1,503.00 | 1,519.00 | 15,190.00 | 6,126 |
| 2024-06-03 | 1,510.00 | 1,520.00 | 1,502.00 | 1,520.00 | 15,200.00 | 6,895 |
| 2024-05-31 | 1,490.00 | 1,514.00 | 1,490.00 | 1,510.00 | 15,100.00 | 8,711 |
| 2024-05-30 | 1,509.00 | 1,520.00 | 1,495.00 | 1,503.00 | 15,030.00 | 12,062 |
| 2024-05-29 | 1,523.00 | 1,524.00 | 1,495.00 | 1,504.00 | 15,040.00 | 19,154 |
| 2024-05-28 | 1,515.00 | 1,523.00 | 1,514.00 | 1,523.00 | 15,230.00 | 7,993 |
| 2024-05-27 | 1,557.00 | 1,557.00 | 1,510.00 | 1,515.00 | 15,150.00 | 101,300 |
| 2024-05-24 | 1,573.00 | 1,584.00 | 1,552.00 | 1,557.00 | 15,570.00 | 12,836 |
| 2024-05-23 | 1,582.00 | 1,582.00 | 1,560.00 | 1,573.00 | 15,730.00 | 17,544 |
| 2024-05-22 | 1,590.00 | 1,601.00 | 1,575.00 | 1,582.00 | 15,820.00 | 27,222 |
| 2024-05-21 | 1,617.00 | 1,620.00 | 1,574.00 | 1,590.00 | 15,900.00 | 35,768 |
| 2024-05-20 | 1,646.00 | 1,646.00 | 1,613.00 | 1,620.00 | 16,200.00 | 40,643 |
| 2024-05-17 | 1,635.00 | 1,720.00 | 1,635.00 | 1,647.00 | 16,470.00 | 144,458 |
| 2024-05-16 | 1,640.00 | 1,641.00 | 1,632.00 | 1,635.00 | 16,350.00 | 9,042 |
| 2024-05-14 | 1,615.00 | 1,635.00 | 1,615.00 | 1,632.00 | 16,320.00 | 387,875 |
| 2024-05-13 | 1,628.00 | 1,640.00 | 1,614.00 | 1,624.00 | 16,240.00 | 8,680 |
| 2024-05-10 | 1,624.00 | 1,628.00 | 1,617.00 | 1,628.00 | 16,280.00 | 5,433 |
| 2024-05-09 | 1,631.00 | 1,637.00 | 1,620.00 | 1,624.00 | 16,240.00 | 7,906 |
| 2024-05-08 | 1,624.00 | 1,632.00 | 1,616.00 | 1,631.00 | 16,310.00 | 7,017 |
| 2024-05-07 | 1,641.00 | 1,647.00 | 1,621.00 | 1,624.00 | 16,240.00 | 16,292 |
| 2024-05-03 | 1,654.00 | 1,666.00 | 1,633.00 | 1,640.00 | 16,400.00 | 15,919 |
| 2024-05-02 | 1,747.00 | 1,820.00 | 1,635.00 | 1,635.00 | 16,350.00 | 221,305 |
| 2024-04-30 | 1,610.00 | 1,615.00 | 1,603.00 | 1,609.00 | 16,090.00 | 6,460 |
| 2024-04-29 | 1,585.00 | 1,605.00 | 1,585.00 | 1,603.00 | 16,030.00 | 11,219 |
| 2024-04-26 | 1,584.00 | 1,586.00 | 1,570.00 | 1,585.00 | 15,850.00 | 3,861 |
| 2024-04-25 | 1,590.00 | 1,590.00 | 1,571.00 | 1,585.00 | 15,850.00 | 5,419 |
| 2024-04-24 | 1,601.00 | 1,601.00 | 1,575.00 | 1,590.00 | 15,900.00 | 7,931 |
| 2024-04-23 | 1,580.00 | 1,611.00 | 1,580.00 | 1,601.00 | 16,010.00 | 4,751 |
| 2024-04-22 | 1,572.00 | 1,606.00 | 1,572.00 | 1,600.00 | 16,000.00 | 7,224 |
| 2024-04-19 | 1,589.00 | 1,589.00 | 1,565.00 | 1,586.00 | 15,860.00 | 7,014 |
| 2024-04-18 | 1,556.00 | 1,590.00 | 1,556.00 | 1,590.00 | 15,900.00 | 3,800 |
| 2024-04-17 | 1,575.00 | 1,581.00 | 1,568.00 | 1,580.00 | 15,800.00 | 3,055 |
| 2024-04-16 | 1,612.00 | 1,617.00 | 1,563.00 | 1,579.00 | 15,790.00 | 15,647 |
| 2024-04-15 | 1,580.00 | 1,621.00 | 1,563.00 | 1,621.00 | 16,210.00 | 9,483 |
| 2024-04-12 | 1,569.00 | 1,596.00 | 1,568.00 | 1,596.00 | 15,960.00 | 7,424 |
| 2024-04-11 | 1,580.00 | 1,580.00 | 1,554.00 | 1,579.00 | 15,790.00 | 6,971 |
| 2024-04-09 | 1,551.00 | 1,583.00 | 1,551.00 | 1,583.00 | 15,830.00 | 10,276 |
| 2024-04-08 | 1,586.00 | 1,586.00 | 1,558.00 | 1,558.00 | 15,580.00 | 12,717 |
| 2024-04-05 | 1,575.00 | 1,599.00 | 1,570.00 | 1,586.00 | 15,860.00 | 12,870 |
| 2024-04-04 | 1,610.00 | 1,623.00 | 1,592.00 | 1,600.00 | 16,000.00 | 22,689 |
| 2024-04-03 | 1,639.00 | 1,639.00 | 1,610.00 | 1,615.00 | 16,150.00 | 15,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 12.5000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.