See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 061250.KQ stock page

Hwail Pharmaceutical Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-112,105.002,140.002,050.002,135.0021,350.0042,698
2023-04-102,135.002,150.002,070.002,110.0021,100.0035,658
2023-04-072,145.002,170.002,130.002,150.0021,500.0035,941
2023-04-062,195.002,195.002,125.002,150.0021,500.0045,030
2023-04-052,105.002,185.002,105.002,180.0021,800.0057,922
2023-04-042,035.002,125.002,035.002,125.0021,250.0080,442
2023-04-032,040.002,065.002,030.002,045.0020,450.0030,044
2023-03-312,050.002,055.002,020.002,035.0020,350.0042,102
2023-03-302,020.002,065.002,010.002,040.0020,400.0043,472
2023-03-292,020.002,035.002,000.002,015.0020,150.0039,046
2023-03-282,015.002,045.002,015.002,030.0020,300.0028,651
2023-03-272,045.002,055.001,983.002,030.0020,300.0066,532
2023-03-242,065.002,065.002,020.002,035.0020,350.0026,847
2023-03-232,060.002,070.002,020.002,040.0020,400.0050,218
2023-03-222,130.002,130.002,060.002,090.0020,900.0034,993
2023-03-212,165.002,190.002,100.002,115.0021,150.0037,470
2023-03-202,135.002,200.002,130.002,160.0021,600.0026,512
2023-03-172,095.002,165.002,090.002,155.0021,550.0050,604
2023-03-162,080.002,100.002,020.002,075.0020,750.0037,456
2023-03-152,050.002,130.002,050.002,095.0020,950.0080,117
2023-03-142,105.002,145.002,025.002,040.0020,400.0089,916
2023-03-132,205.002,205.002,070.002,125.0021,250.0084,264
2023-03-102,285.002,290.002,205.002,205.0022,050.0089,590
2023-03-092,260.002,410.002,240.002,315.0023,150.00345,681
2023-03-082,235.002,305.002,235.002,265.0022,650.0065,311
2023-03-072,230.002,265.002,220.002,260.0022,600.0034,245
2023-03-062,245.002,260.002,210.002,245.0022,450.0040,433
2023-03-032,225.002,250.002,215.002,250.0022,500.0045,992
2023-03-022,230.002,230.002,200.002,220.0022,200.0037,350
2023-02-282,200.002,245.002,200.002,205.0022,050.0042,181
2023-02-272,230.002,235.002,180.002,200.0022,000.0037,975
2023-02-242,280.002,290.002,210.002,235.0022,350.0067,455
2023-02-232,285.002,305.002,265.002,280.0022,800.0031,995
2023-02-222,310.002,320.002,265.002,280.0022,800.0036,003
2023-02-212,345.002,360.002,325.002,330.0023,300.0031,635
2023-02-202,310.002,365.002,290.002,350.0023,500.0049,830
2023-02-172,260.002,310.002,260.002,295.0022,950.0028,284
2023-02-162,260.002,315.002,260.002,300.0023,000.0053,568
2023-02-152,305.002,315.002,255.002,255.0022,550.0070,335
2023-02-142,315.002,365.002,305.002,310.0023,100.0053,272
2023-02-132,330.002,350.002,300.002,310.0023,100.0042,693
2023-02-102,420.002,420.002,305.002,330.0023,300.00105,014
2023-02-092,435.002,460.002,400.002,420.0024,200.0055,498
2023-02-082,430.002,455.002,415.002,445.0024,450.0067,096
2023-02-072,460.002,475.002,410.002,425.0024,250.0087,639
2023-02-062,465.002,520.002,450.002,470.0024,700.00104,792
2023-02-032,445.002,470.002,430.002,450.0024,500.00108,719
2023-02-022,405.002,445.002,405.002,430.0024,300.0090,676
2023-02-012,425.002,440.002,395.002,400.0024,000.0086,233
2023-01-312,385.002,430.002,355.002,420.0024,200.0084,247
2023-01-302,485.002,495.002,405.002,405.0024,050.00161,205
2023-01-272,525.002,535.002,485.002,485.0024,850.0095,785
2023-01-262,495.002,560.002,480.002,525.0025,250.00168,978
2023-01-252,495.002,530.002,480.002,490.0024,900.00104,152
2023-01-202,470.002,505.002,470.002,470.0024,700.0088,714
2023-01-192,470.002,510.002,465.002,475.0024,750.0092,696
2023-01-182,530.002,570.002,470.002,500.0025,000.00198,843
2023-01-172,530.002,565.002,450.002,565.0025,650.00325,733
2023-01-162,515.002,545.002,505.002,535.0025,350.00145,495
2023-01-132,580.002,585.002,495.002,520.0025,200.00218,782
← NewerPage 15 of 21 · 1,206 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.