Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 1,686.00 | 1,686.00 | 1,630.00 | 1,639.00 | 16,390.00 | 18,395 |
| 2024-04-01 | 1,660.00 | 1,685.00 | 1,645.00 | 1,685.00 | 16,850.00 | 9,833 |
| 2024-03-29 | 1,672.00 | 1,687.00 | 1,647.00 | 1,652.00 | 16,520.00 | 17,490 |
| 2024-03-28 | 1,714.00 | 1,714.00 | 1,669.00 | 1,672.00 | 16,720.00 | 15,095 |
| 2024-03-27 | 1,720.00 | 1,720.00 | 1,695.00 | 1,714.00 | 17,140.00 | 15,444 |
| 2024-03-26 | 1,742.00 | 1,742.00 | 1,703.00 | 1,720.00 | 17,200.00 | 22,954 |
| 2024-03-25 | 1,723.00 | 1,749.00 | 1,711.00 | 1,742.00 | 17,420.00 | 21,160 |
| 2024-03-22 | 1,694.00 | 1,740.00 | 1,685.00 | 1,717.00 | 17,170.00 | 20,624 |
| 2024-03-21 | 1,685.00 | 1,695.00 | 1,669.00 | 1,694.00 | 16,940.00 | 14,896 |
| 2024-03-20 | 1,635.00 | 1,754.00 | 1,622.00 | 1,682.00 | 16,820.00 | 54,353 |
| 2024-03-19 | 1,640.00 | 1,650.00 | 1,612.00 | 1,627.00 | 16,270.00 | 35,429 |
| 2024-03-18 | 1,637.00 | 1,650.00 | 1,625.00 | 1,641.00 | 16,410.00 | 7,913 |
| 2024-03-15 | 1,635.00 | 1,640.00 | 1,626.00 | 1,637.00 | 16,370.00 | 8,342 |
| 2024-03-14 | 1,667.00 | 1,667.00 | 1,625.00 | 1,637.00 | 16,370.00 | 17,381 |
| 2024-03-13 | 1,665.00 | 1,679.00 | 1,654.00 | 1,667.00 | 16,670.00 | 9,966 |
| 2024-03-12 | 1,681.00 | 1,683.00 | 1,658.00 | 1,668.00 | 16,680.00 | 19,547 |
| 2024-03-11 | 1,633.00 | 1,749.00 | 1,633.00 | 1,685.00 | 16,850.00 | 50,228 |
| 2024-03-08 | 1,615.00 | 1,653.00 | 1,601.00 | 1,650.00 | 16,500.00 | 11,956 |
| 2024-03-07 | 1,605.00 | 1,629.00 | 1,599.00 | 1,608.00 | 16,080.00 | 14,233 |
| 2024-03-06 | 1,626.00 | 1,626.00 | 1,600.00 | 1,619.00 | 16,190.00 | 14,325 |
| 2024-03-05 | 1,639.00 | 1,655.00 | 1,610.00 | 1,626.00 | 16,260.00 | 16,810 |
| 2024-03-04 | 1,665.00 | 1,669.00 | 1,615.00 | 1,639.00 | 16,390.00 | 19,172 |
| 2024-02-29 | 1,663.00 | 1,687.00 | 1,649.00 | 1,656.00 | 16,560.00 | 24,532 |
| 2024-02-28 | 1,735.00 | 1,738.00 | 1,692.00 | 1,696.00 | 16,960.00 | 14,683 |
| 2024-02-27 | 1,680.00 | 1,752.00 | 1,645.00 | 1,731.00 | 17,310.00 | 44,291 |
| 2024-02-26 | 1,722.00 | 1,737.00 | 1,670.00 | 1,680.00 | 16,800.00 | 35,399 |
| 2024-02-23 | 1,740.00 | 1,748.00 | 1,729.00 | 1,739.00 | 17,390.00 | 12,712 |
| 2024-02-22 | 1,785.00 | 1,785.00 | 1,729.00 | 1,739.00 | 17,390.00 | 31,833 |
| 2024-02-21 | 1,814.00 | 1,822.00 | 1,750.00 | 1,773.00 | 17,730.00 | 37,240 |
| 2024-02-20 | 1,828.00 | 1,835.00 | 1,803.00 | 1,818.00 | 18,180.00 | 21,461 |
| 2024-02-19 | 1,824.00 | 1,841.00 | 1,810.00 | 1,827.00 | 18,270.00 | 15,285 |
| 2024-02-16 | 1,825.00 | 1,832.00 | 1,816.00 | 1,824.00 | 18,240.00 | 19,466 |
| 2024-02-15 | 1,845.00 | 1,845.00 | 1,824.00 | 1,825.00 | 18,250.00 | 15,875 |
| 2024-02-14 | 1,810.00 | 1,844.00 | 1,810.00 | 1,838.00 | 18,380.00 | 9,289 |
| 2024-02-13 | 1,828.00 | 1,844.00 | 1,825.00 | 1,835.00 | 18,350.00 | 20,021 |
| 2024-02-08 | 1,846.00 | 1,847.00 | 1,817.00 | 1,828.00 | 18,280.00 | 14,590 |
| 2024-02-07 | 1,842.00 | 1,849.00 | 1,785.00 | 1,840.00 | 18,400.00 | 14,232 |
| 2024-02-06 | 1,845.00 | 1,857.00 | 1,833.00 | 1,842.00 | 18,420.00 | 14,319 |
| 2024-02-05 | 1,830.00 | 1,856.00 | 1,830.00 | 1,845.00 | 18,450.00 | 12,977 |
| 2024-02-02 | 1,838.00 | 1,853.00 | 1,833.00 | 1,845.00 | 18,450.00 | 17,156 |
| 2024-02-01 | 1,817.00 | 1,841.00 | 1,817.00 | 1,837.00 | 18,370.00 | 23,815 |
| 2024-01-31 | 1,824.00 | 1,860.00 | 1,821.00 | 1,840.00 | 18,400.00 | 22,730 |
| 2024-01-30 | 1,813.00 | 1,859.00 | 1,811.00 | 1,841.00 | 18,410.00 | 44,214 |
| 2024-01-29 | 1,970.00 | 1,970.00 | 1,550.00 | 1,813.00 | 18,130.00 | 395,993 |
| 2024-01-26 | 1,991.00 | 2,015.00 | 1,977.00 | 1,994.00 | 19,940.00 | 28,630 |
| 2024-01-25 | 2,000.00 | 2,015.00 | 1,986.00 | 1,998.00 | 19,980.00 | 37,924 |
| 2024-01-24 | 2,035.00 | 2,050.00 | 2,005.00 | 2,010.00 | 20,100.00 | 15,593 |
| 2024-01-23 | 2,025.00 | 2,050.00 | 2,010.00 | 2,035.00 | 20,350.00 | 12,720 |
| 2024-01-22 | 2,070.00 | 2,070.00 | 2,005.00 | 2,020.00 | 20,200.00 | 26,262 |
| 2024-01-19 | 2,035.00 | 2,075.00 | 2,000.00 | 2,050.00 | 20,500.00 | 38,065 |
| 2024-01-18 | 1,999.00 | 2,030.00 | 1,994.00 | 2,015.00 | 20,150.00 | 24,570 |
| 2024-01-17 | 2,075.00 | 2,075.00 | 1,993.00 | 1,993.00 | 19,930.00 | 48,026 |
| 2024-01-16 | 2,075.00 | 2,100.00 | 2,055.00 | 2,075.00 | 20,750.00 | 23,099 |
| 2024-01-15 | 2,095.00 | 2,115.00 | 2,075.00 | 2,085.00 | 20,850.00 | 25,532 |
| 2024-01-12 | 2,140.00 | 2,145.00 | 2,090.00 | 2,110.00 | 21,100.00 | 31,622 |
| 2024-01-11 | 2,130.00 | 2,150.00 | 2,120.00 | 2,140.00 | 21,400.00 | 21,630 |
| 2024-01-10 | 2,220.00 | 2,220.00 | 2,130.00 | 2,135.00 | 21,350.00 | 35,153 |
| 2024-01-09 | 2,145.00 | 2,195.00 | 2,145.00 | 2,190.00 | 21,900.00 | 29,448 |
| 2024-01-08 | 2,175.00 | 2,190.00 | 2,125.00 | 2,145.00 | 21,450.00 | 37,142 |
| 2024-01-05 | 2,190.00 | 2,225.00 | 2,165.00 | 2,175.00 | 21,750.00 | 31,853 |
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.