Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 1,950.00 | 2,040.00 | 1,950.00 | 2,030.00 | 20,300.00 | 21,262 |
| 2023-10-05 | 2,020.00 | 2,050.00 | 1,950.00 | 1,980.00 | 19,800.00 | 50,124 |
| 2023-10-04 | 2,080.00 | 2,080.00 | 2,005.00 | 2,020.00 | 20,200.00 | 22,232 |
| 2023-09-27 | 1,973.00 | 2,095.00 | 1,970.00 | 2,095.00 | 20,950.00 | 43,636 |
| 2023-09-26 | 2,000.00 | 2,030.00 | 1,969.00 | 1,999.00 | 19,990.00 | 52,497 |
| 2023-09-25 | 2,040.00 | 2,080.00 | 2,005.00 | 2,015.00 | 20,150.00 | 25,514 |
| 2023-09-22 | 2,020.00 | 2,090.00 | 1,995.00 | 2,065.00 | 20,650.00 | 46,230 |
| 2023-09-21 | 2,080.00 | 2,120.00 | 2,015.00 | 2,040.00 | 20,400.00 | 75,382 |
| 2023-09-20 | 2,140.00 | 2,140.00 | 2,045.00 | 2,075.00 | 20,750.00 | 73,166 |
| 2023-09-19 | 2,200.00 | 2,215.00 | 2,115.00 | 2,130.00 | 21,300.00 | 43,864 |
| 2023-09-18 | 2,220.00 | 2,250.00 | 2,185.00 | 2,210.00 | 22,100.00 | 39,033 |
| 2023-09-15 | 2,210.00 | 2,235.00 | 2,195.00 | 2,220.00 | 22,200.00 | 40,234 |
| 2023-09-14 | 2,180.00 | 2,210.00 | 2,150.00 | 2,195.00 | 21,950.00 | 48,830 |
| 2023-09-13 | 2,205.00 | 2,255.00 | 2,165.00 | 2,180.00 | 21,800.00 | 76,800 |
| 2023-09-12 | 2,300.00 | 2,365.00 | 2,220.00 | 2,230.00 | 22,300.00 | 205,503 |
| 2023-09-11 | 2,290.00 | 2,400.00 | 2,260.00 | 2,270.00 | 22,700.00 | 351,893 |
| 2023-09-08 | 2,160.00 | 2,280.00 | 2,160.00 | 2,265.00 | 22,650.00 | 281,647 |
| 2023-09-07 | 2,230.00 | 2,240.00 | 2,155.00 | 2,160.00 | 21,600.00 | 159,071 |
| 2023-09-06 | 2,180.00 | 2,350.00 | 2,175.00 | 2,205.00 | 22,050.00 | 1,525,135 |
| 2023-09-05 | 2,105.00 | 2,160.00 | 2,090.00 | 2,140.00 | 21,400.00 | 115,093 |
| 2023-09-04 | 2,075.00 | 2,135.00 | 2,060.00 | 2,085.00 | 20,850.00 | 117,367 |
| 2023-09-01 | 2,090.00 | 2,155.00 | 2,045.00 | 2,060.00 | 20,600.00 | 184,427 |
| 2023-08-31 | 2,280.00 | 2,410.00 | 2,030.00 | 2,060.00 | 20,600.00 | 1,724,836 |
| 2023-08-30 | 2,165.00 | 2,175.00 | 2,145.00 | 2,165.00 | 21,650.00 | 42,958 |
| 2023-08-29 | 2,150.00 | 2,180.00 | 2,135.00 | 2,160.00 | 21,600.00 | 67,966 |
| 2023-08-28 | 2,125.00 | 2,140.00 | 2,090.00 | 2,130.00 | 21,300.00 | 53,292 |
| 2023-08-25 | 2,095.00 | 2,150.00 | 2,085.00 | 2,120.00 | 21,200.00 | 71,163 |
| 2023-08-24 | 2,090.00 | 2,110.00 | 2,075.00 | 2,095.00 | 20,950.00 | 40,377 |
| 2023-08-23 | 2,015.00 | 2,095.00 | 2,015.00 | 2,070.00 | 20,700.00 | 58,791 |
| 2023-08-22 | 2,005.00 | 2,040.00 | 1,991.00 | 1,995.00 | 19,950.00 | 16,267 |
| 2023-08-21 | 1,893.00 | 2,065.00 | 1,892.00 | 1,988.00 | 19,880.00 | 54,116 |
| 2023-08-18 | 1,945.00 | 1,968.00 | 1,915.00 | 1,915.00 | 19,150.00 | 20,594 |
| 2023-08-17 | 1,930.00 | 1,990.00 | 1,900.00 | 1,963.00 | 19,630.00 | 42,755 |
| 2023-08-16 | 1,990.00 | 1,994.00 | 1,946.00 | 1,960.00 | 19,600.00 | 27,427 |
| 2023-08-14 | 2,060.00 | 2,065.00 | 1,999.00 | 2,000.00 | 20,000.00 | 15,264 |
| 2023-08-11 | 2,045.00 | 2,065.00 | 2,035.00 | 2,055.00 | 20,550.00 | 14,037 |
| 2023-08-10 | 2,020.00 | 2,085.00 | 2,015.00 | 2,055.00 | 20,550.00 | 39,520 |
| 2023-08-09 | 1,980.00 | 2,045.00 | 1,980.00 | 2,030.00 | 20,300.00 | 33,561 |
| 2023-08-08 | 1,993.00 | 2,040.00 | 1,971.00 | 1,984.00 | 19,840.00 | 22,832 |
| 2023-08-07 | 2,000.00 | 2,040.00 | 1,991.00 | 2,010.00 | 20,100.00 | 14,076 |
| 2023-08-04 | 2,100.00 | 2,100.00 | 2,010.00 | 2,010.00 | 20,100.00 | 48,829 |
| 2023-08-03 | 1,990.00 | 2,045.00 | 1,975.00 | 2,035.00 | 20,350.00 | 51,041 |
| 2023-08-02 | 2,005.00 | 2,025.00 | 1,989.00 | 2,000.00 | 20,000.00 | 18,021 |
| 2023-08-01 | 1,995.00 | 2,035.00 | 1,995.00 | 2,005.00 | 20,050.00 | 21,062 |
| 2023-07-31 | 2,005.00 | 2,010.00 | 1,985.00 | 2,005.00 | 20,050.00 | 11,688 |
| 2023-07-28 | 1,916.00 | 2,010.00 | 1,916.00 | 1,996.00 | 19,960.00 | 21,773 |
| 2023-07-27 | 1,840.00 | 1,963.00 | 1,840.00 | 1,932.00 | 19,320.00 | 22,455 |
| 2023-07-26 | 1,970.00 | 1,981.00 | 1,840.00 | 1,840.00 | 18,400.00 | 60,198 |
| 2023-07-25 | 1,990.00 | 2,005.00 | 1,970.00 | 1,970.00 | 19,700.00 | 40,150 |
| 2023-07-24 | 2,075.00 | 2,085.00 | 1,989.00 | 2,020.00 | 20,200.00 | 39,290 |
| 2023-07-21 | 2,060.00 | 2,135.00 | 2,060.00 | 2,080.00 | 20,800.00 | 38,462 |
| 2023-07-20 | 2,040.00 | 2,090.00 | 2,040.00 | 2,080.00 | 20,800.00 | 15,348 |
| 2023-07-19 | 2,040.00 | 2,055.00 | 2,020.00 | 2,050.00 | 20,500.00 | 18,921 |
| 2023-07-18 | 2,045.00 | 2,115.00 | 2,030.00 | 2,045.00 | 20,450.00 | 38,188 |
| 2023-07-17 | 2,100.00 | 2,100.00 | 2,035.00 | 2,060.00 | 20,600.00 | 19,466 |
| 2023-07-14 | 2,060.00 | 2,180.00 | 2,060.00 | 2,085.00 | 20,850.00 | 72,104 |
| 2023-07-13 | 2,040.00 | 2,090.00 | 2,030.00 | 2,070.00 | 20,700.00 | 28,618 |
| 2023-07-12 | 2,050.00 | 2,075.00 | 2,015.00 | 2,035.00 | 20,350.00 | 12,237 |
| 2023-07-11 | 1,982.00 | 2,080.00 | 1,982.00 | 2,060.00 | 20,600.00 | 35,117 |
| 2023-07-10 | 1,982.00 | 1,997.00 | 1,975.00 | 1,982.00 | 19,820.00 | 22,243 |
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.