See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 061250.KQ stock page

Hwail Pharmaceutical Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-071,990.002,015.001,980.002,005.0020,050.0029,368
2023-07-062,030.002,030.002,000.002,010.0020,100.0030,108
2023-07-052,050.002,065.002,025.002,030.0020,300.0031,021
2023-07-042,060.002,075.002,040.002,060.0020,600.0027,077
2023-07-032,070.002,095.002,050.002,075.0020,750.0019,942
2023-06-302,095.002,095.002,045.002,070.0020,700.0017,085
2023-06-292,100.002,110.002,055.002,080.0020,800.0017,279
2023-06-282,065.002,110.002,065.002,100.0021,000.0023,396
2023-06-272,050.002,080.002,050.002,075.0020,750.0014,888
2023-06-262,050.002,075.002,005.002,070.0020,700.0028,502
2023-06-232,065.002,100.002,050.002,060.0020,600.0030,566
2023-06-222,050.002,095.002,045.002,060.0020,600.0033,145
2023-06-212,055.002,075.002,050.002,060.0020,600.0022,939
2023-06-202,060.002,080.002,045.002,060.0020,600.0018,037
2023-06-192,080.002,095.002,055.002,070.0020,700.0027,312
2023-06-162,060.002,100.002,060.002,090.0020,900.0022,782
2023-06-152,080.002,080.002,025.002,065.0020,650.0035,015
2023-06-142,070.002,105.002,045.002,075.0020,750.0058,345
2023-06-132,090.002,130.002,055.002,055.0020,550.0085,097
2023-06-122,150.002,160.002,070.002,070.0020,700.0089,694
2023-06-092,200.002,235.002,140.002,140.0021,400.0069,263
2023-06-082,245.002,250.002,190.002,205.0022,050.0023,483
2023-06-072,260.002,290.002,240.002,255.0022,550.0030,189
2023-06-052,295.002,330.002,250.002,260.0022,600.0075,285
2023-06-022,245.002,305.002,225.002,290.0022,900.0082,419
2023-06-012,165.002,265.002,165.002,250.0022,500.0097,263
2023-05-312,165.002,195.002,160.002,170.0021,700.0017,479
2023-05-302,180.002,220.002,150.002,180.0021,800.0030,318
2023-05-262,180.002,230.002,135.002,175.0021,750.0062,514
2023-05-252,195.002,240.002,155.002,175.0021,750.0050,473
2023-05-242,200.002,225.002,195.002,205.0022,050.0043,817
2023-05-232,180.002,225.002,175.002,205.0022,050.0038,883
2023-05-222,135.002,230.002,135.002,190.0021,900.0069,537
2023-05-192,135.002,170.002,135.002,150.0021,500.0027,513
2023-05-182,125.002,150.002,125.002,135.0021,350.0016,654
2023-05-172,085.002,120.002,070.002,120.0021,200.0019,689
2023-05-162,080.002,120.002,055.002,080.0020,800.0024,045
2023-05-152,155.002,155.002,075.002,085.0020,850.0039,085
2023-05-122,180.002,220.002,125.002,150.0021,500.0054,401
2023-05-112,190.002,215.002,170.002,175.0021,750.0035,919
2023-05-102,195.002,250.002,170.002,195.0021,950.0057,596
2023-05-092,200.002,220.002,165.002,190.0021,900.0039,514
2023-05-082,200.002,230.002,165.002,200.0022,000.0086,150
2023-05-042,115.002,315.002,095.002,170.0021,700.00425,850
2023-05-032,120.002,135.002,080.002,115.0021,150.0021,210
2023-05-022,075.002,175.002,070.002,120.0021,200.0051,839
2023-04-282,105.002,110.002,060.002,075.0020,750.0028,493
2023-04-272,050.002,100.002,020.002,100.0021,000.0055,373
2023-04-262,040.002,095.002,010.002,045.0020,450.0031,549
2023-04-252,085.002,090.002,035.002,060.0020,600.0042,509
2023-04-242,120.002,165.002,080.002,090.0020,900.0046,760
2023-04-212,175.002,190.002,085.002,135.0021,350.0068,009
2023-04-202,270.002,270.002,150.002,190.0021,900.0084,534
2023-04-192,275.002,295.002,245.002,275.0022,750.0064,661
2023-04-182,270.002,315.002,240.002,295.0022,950.0090,129
2023-04-172,320.002,320.002,265.002,280.0022,800.00102,042
2023-04-142,250.002,320.002,250.002,270.0022,700.00222,493
2023-04-132,160.002,425.002,160.002,245.0022,450.001,691,178
2023-04-122,120.002,185.002,110.002,180.0021,800.0055,203
2023-04-112,105.002,140.002,050.002,135.0021,350.0042,698
← NewerPage 14 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2912.5000 KRW
2019-12-27125.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.