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%WTI100.14▲ 3.08%
← 061250.KQ stock page

Hwail Pharmaceutical Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-122,655.002,660.002,540.002,565.0025,650.00336,092
2023-01-112,675.002,710.002,630.002,650.0026,500.00348,129
2023-01-102,695.002,735.002,645.002,675.0026,750.00465,870
2023-01-092,860.002,885.002,715.002,740.0027,400.00760,937
2023-01-063,010.003,025.002,810.002,825.0028,250.00774,041
2023-01-052,780.003,160.002,775.003,030.0030,300.003,690,100
2023-01-042,885.002,970.002,775.002,810.0028,100.001,711,611
2023-01-032,800.002,820.002,605.002,655.0026,550.00747,484
2023-01-022,970.003,075.002,835.002,890.0028,900.002,807,246
2022-12-292,895.003,080.002,730.002,780.0027,800.003,773,610
2022-12-282,665.002,875.002,625.002,720.0027,200.001,541,368
2022-12-272,675.002,860.002,650.002,665.0026,650.00984,561
2022-12-262,770.003,035.002,700.002,715.0027,150.003,806,127
2022-12-232,675.002,690.002,610.002,660.0026,600.00222,276
2022-12-222,770.002,815.002,670.002,725.0027,250.00353,489
2022-12-212,730.002,865.002,690.002,795.0027,950.00892,418
2022-12-202,990.003,000.002,715.002,730.0027,300.00784,460
2022-12-193,005.003,045.002,850.002,850.0028,500.00611,829
2022-12-162,990.003,270.002,905.003,020.0030,200.002,154,353
2022-12-153,000.003,065.002,960.003,045.0030,450.001,616,863
2022-12-143,140.003,180.002,900.003,025.0030,250.003,315,507
2022-12-132,380.002,890.002,320.002,890.0028,900.002,968,312
2022-12-122,125.002,240.002,120.002,225.0022,250.00115,124
2022-12-092,110.002,135.002,090.002,125.0021,250.0021,660
2022-12-082,140.002,165.002,095.002,100.0021,000.0036,261
2022-12-072,190.002,205.002,130.002,150.0021,500.0045,342
2022-12-062,190.002,220.002,160.002,175.0021,750.0032,971
2022-12-052,210.002,275.002,195.002,215.0022,150.0075,401
2022-12-022,200.002,215.002,180.002,200.0022,000.0031,670
2022-12-012,180.002,200.002,175.002,185.0021,850.0024,450
2022-11-302,255.002,280.002,150.002,150.0021,500.0071,027
2022-11-292,135.002,170.002,110.002,150.0021,500.0034,248
2022-11-282,160.002,325.002,095.002,150.0021,500.0099,659
2022-11-252,190.002,200.002,165.002,175.0021,750.0022,512
2022-11-242,170.002,200.002,165.002,195.0021,950.0038,708
2022-11-232,150.002,175.002,140.002,155.0021,550.0032,588
2022-11-222,115.002,180.002,115.002,135.0021,350.0032,901
2022-11-212,220.002,220.002,120.002,135.0021,350.0056,022
2022-11-182,270.002,280.002,205.002,225.0022,250.0056,458
2022-11-172,330.002,340.002,255.002,265.0022,650.0054,648
2022-11-162,400.002,400.002,320.002,325.0023,250.0068,161
2022-11-152,335.002,385.002,330.002,380.0023,800.0072,119
2022-11-142,365.002,395.002,320.002,335.0023,350.00141,279
2022-11-112,350.002,350.002,310.002,310.0023,100.0085,626
2022-11-102,305.002,485.002,285.002,295.0022,950.00929,704
2022-11-092,295.002,305.002,260.002,290.0022,900.0083,640
2022-11-082,250.002,340.002,250.002,280.0022,800.00123,669
2022-11-072,270.002,280.002,245.002,245.0022,450.0053,922
2022-11-042,285.002,295.002,235.002,275.0022,750.0070,540
2022-11-032,245.002,325.002,225.002,295.0022,950.0099,815
2022-11-022,275.002,310.002,255.002,290.0022,900.00150,639
2022-11-012,290.002,420.002,235.002,270.0022,700.00609,881
2022-10-312,230.002,230.002,165.002,180.0021,800.0092,167
2022-10-282,300.002,340.002,180.002,205.0022,050.00241,969
2022-10-272,265.002,560.002,265.002,300.0023,000.002,372,573
2022-10-262,215.002,270.002,135.002,150.0021,500.00190,349
2022-10-252,170.002,200.002,120.002,125.0021,250.0076,684
2022-10-242,125.002,295.002,105.002,155.0021,550.00254,954
2022-10-212,295.002,435.002,095.002,100.0021,000.00467,668
2022-10-202,200.002,275.002,150.002,250.0022,500.00201,575
← NewerPage 16 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.