Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 2,255.00 | 2,265.00 | 2,170.00 | 2,180.00 | 21,800.00 | 55,193 |
| 2024-01-03 | 2,230.00 | 2,265.00 | 2,215.00 | 2,260.00 | 22,600.00 | 67,644 |
| 2024-01-02 | 2,195.00 | 2,240.00 | 2,180.00 | 2,235.00 | 22,350.00 | 47,405 |
| 2023-12-28 | 2,230.00 | 2,230.00 | 2,185.00 | 2,205.00 | 22,050.00 | 54,633 |
| 2023-12-27 | 2,190.00 | 2,260.00 | 2,170.00 | 2,215.00 | 22,150.00 | 164,109 |
| 2023-12-26 | 2,180.00 | 2,205.00 | 2,135.00 | 2,190.00 | 21,900.00 | 36,558 |
| 2023-12-22 | 2,195.00 | 2,200.00 | 2,130.00 | 2,180.00 | 21,800.00 | 62,802 |
| 2023-12-21 | 2,140.00 | 2,225.00 | 2,125.00 | 2,180.00 | 21,800.00 | 67,814 |
| 2023-12-20 | 2,115.00 | 2,185.00 | 2,115.00 | 2,160.00 | 21,600.00 | 69,008 |
| 2023-12-19 | 2,095.00 | 2,145.00 | 2,095.00 | 2,115.00 | 21,150.00 | 31,061 |
| 2023-12-18 | 2,140.00 | 2,140.00 | 2,095.00 | 2,100.00 | 21,000.00 | 35,044 |
| 2023-12-15 | 2,140.00 | 2,150.00 | 2,120.00 | 2,130.00 | 21,300.00 | 30,722 |
| 2023-12-14 | 2,140.00 | 2,165.00 | 2,115.00 | 2,150.00 | 21,500.00 | 65,321 |
| 2023-12-13 | 2,165.00 | 2,165.00 | 2,115.00 | 2,140.00 | 21,400.00 | 48,817 |
| 2023-12-12 | 2,180.00 | 2,190.00 | 2,145.00 | 2,160.00 | 21,600.00 | 58,056 |
| 2023-12-11 | 2,180.00 | 2,215.00 | 2,145.00 | 2,180.00 | 21,800.00 | 145,479 |
| 2023-12-08 | 2,110.00 | 2,280.00 | 2,100.00 | 2,190.00 | 21,900.00 | 526,704 |
| 2023-12-07 | 2,130.00 | 2,210.00 | 2,090.00 | 2,095.00 | 20,950.00 | 177,806 |
| 2023-12-06 | 2,150.00 | 2,160.00 | 2,090.00 | 2,115.00 | 21,150.00 | 182,322 |
| 2023-12-05 | 1,990.00 | 2,230.00 | 1,981.00 | 2,230.00 | 22,300.00 | 520,310 |
| 2023-12-04 | 1,993.00 | 2,000.00 | 1,979.00 | 1,993.00 | 19,930.00 | 29,104 |
| 2023-12-01 | 1,998.00 | 2,005.00 | 1,988.00 | 1,992.00 | 19,920.00 | 22,060 |
| 2023-11-30 | 2,005.00 | 2,005.00 | 1,990.00 | 1,998.00 | 19,980.00 | 23,546 |
| 2023-11-29 | 2,005.00 | 2,025.00 | 1,998.00 | 1,998.00 | 19,980.00 | 51,055 |
| 2023-11-28 | 1,992.00 | 2,180.00 | 1,986.00 | 2,030.00 | 20,300.00 | 266,265 |
| 2023-11-27 | 2,025.00 | 2,025.00 | 1,986.00 | 1,996.00 | 19,960.00 | 32,913 |
| 2023-11-24 | 2,040.00 | 2,040.00 | 2,010.00 | 2,025.00 | 20,250.00 | 17,965 |
| 2023-11-23 | 2,025.00 | 2,055.00 | 2,005.00 | 2,040.00 | 20,400.00 | 19,354 |
| 2023-11-22 | 2,030.00 | 2,040.00 | 1,998.00 | 2,015.00 | 20,150.00 | 28,891 |
| 2023-11-21 | 2,015.00 | 2,045.00 | 2,010.00 | 2,040.00 | 20,400.00 | 19,986 |
| 2023-11-20 | 1,999.00 | 2,025.00 | 1,993.00 | 2,015.00 | 20,150.00 | 15,542 |
| 2023-11-17 | 2,045.00 | 2,045.00 | 1,999.00 | 1,999.00 | 19,990.00 | 16,637 |
| 2023-11-16 | 2,030.00 | 2,050.00 | 2,015.00 | 2,045.00 | 20,450.00 | 14,989 |
| 2023-11-15 | 2,010.00 | 2,040.00 | 1,998.00 | 2,030.00 | 20,300.00 | 27,966 |
| 2023-11-14 | 1,978.00 | 2,015.00 | 1,978.00 | 2,010.00 | 20,100.00 | 16,378 |
| 2023-11-13 | 2,000.00 | 2,015.00 | 1,963.00 | 1,977.00 | 19,770.00 | 30,151 |
| 2023-11-10 | 2,015.00 | 2,015.00 | 1,986.00 | 1,997.00 | 19,970.00 | 20,254 |
| 2023-11-09 | 2,055.00 | 2,095.00 | 2,015.00 | 2,025.00 | 20,250.00 | 37,822 |
| 2023-11-08 | 2,065.00 | 2,090.00 | 2,050.00 | 2,065.00 | 20,650.00 | 29,779 |
| 2023-11-07 | 2,080.00 | 2,090.00 | 2,035.00 | 2,065.00 | 20,650.00 | 35,399 |
| 2023-11-06 | 2,080.00 | 2,100.00 | 2,055.00 | 2,075.00 | 20,750.00 | 45,584 |
| 2023-11-03 | 2,025.00 | 2,070.00 | 2,020.00 | 2,065.00 | 20,650.00 | 34,399 |
| 2023-11-02 | 2,000.00 | 2,040.00 | 1,999.00 | 2,020.00 | 20,200.00 | 27,130 |
| 2023-11-01 | 1,993.00 | 2,040.00 | 1,981.00 | 1,986.00 | 19,860.00 | 40,554 |
| 2023-10-31 | 2,095.00 | 2,130.00 | 1,988.00 | 1,988.00 | 19,880.00 | 100,191 |
| 2023-10-30 | 1,995.00 | 2,140.00 | 1,995.00 | 2,060.00 | 20,600.00 | 187,047 |
| 2023-10-27 | 1,995.00 | 2,050.00 | 1,995.00 | 2,005.00 | 20,050.00 | 41,223 |
| 2023-10-26 | 1,985.00 | 2,065.00 | 1,965.00 | 1,992.00 | 19,920.00 | 57,403 |
| 2023-10-25 | 1,972.00 | 2,065.00 | 1,969.00 | 2,020.00 | 20,200.00 | 72,683 |
| 2023-10-24 | 1,931.00 | 1,979.00 | 1,910.00 | 1,973.00 | 19,730.00 | 24,162 |
| 2023-10-23 | 1,924.00 | 1,958.00 | 1,919.00 | 1,931.00 | 19,310.00 | 21,115 |
| 2023-10-20 | 1,920.00 | 1,958.00 | 1,890.00 | 1,935.00 | 19,350.00 | 40,679 |
| 2023-10-19 | 1,962.00 | 1,983.00 | 1,923.00 | 1,932.00 | 19,320.00 | 39,832 |
| 2023-10-18 | 2,035.00 | 2,050.00 | 1,984.00 | 1,986.00 | 19,860.00 | 51,704 |
| 2023-10-17 | 1,987.00 | 2,035.00 | 1,987.00 | 2,035.00 | 20,350.00 | 48,330 |
| 2023-10-16 | 2,065.00 | 2,065.00 | 1,986.00 | 1,987.00 | 19,870.00 | 95,411 |
| 2023-10-13 | 2,195.00 | 2,210.00 | 2,065.00 | 2,075.00 | 20,750.00 | 129,716 |
| 2023-10-12 | 2,100.00 | 2,365.00 | 2,095.00 | 2,150.00 | 21,500.00 | 826,049 |
| 2023-10-11 | 2,030.00 | 2,110.00 | 2,030.00 | 2,075.00 | 20,750.00 | 33,997 |
| 2023-10-10 | 2,020.00 | 2,120.00 | 2,010.00 | 2,030.00 | 20,300.00 | 40,534 |
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.