Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,270.00 | 8,870.00 | 8,270.00 | 8,790.00 | 8,790.00 | 18,095 |
| 2026-07-20 | 8,620.00 | 8,840.00 | 8,020.00 | 8,780.00 | 8,780.00 | 13,988 |
| 2026-07-16 | 8,410.00 | 8,720.00 | 8,410.00 | 8,620.00 | 8,620.00 | 10,371 |
| 2026-07-15 | 8,240.00 | 8,530.00 | 8,240.00 | 8,450.00 | 8,450.00 | 11,574 |
| 2026-07-14 | 8,240.00 | 8,370.00 | 8,160.00 | 8,300.00 | 8,300.00 | 9,012 |
| 2026-07-13 | 8,600.00 | 8,600.00 | 8,170.00 | 8,300.00 | 8,300.00 | 5,105 |
| 2026-07-10 | 8,360.00 | 8,600.00 | 8,360.00 | 8,540.00 | 8,540.00 | 5,942 |
| 2026-07-09 | 8,020.00 | 8,590.00 | 8,020.00 | 8,520.00 | 8,520.00 | 21,734 |
| 2026-07-08 | 8,330.00 | 8,350.00 | 7,770.00 | 8,330.00 | 8,330.00 | 11,878 |
| 2026-07-07 | 8,080.00 | 8,500.00 | 8,050.00 | 8,340.00 | 8,340.00 | 9,455 |
| 2026-07-06 | 8,580.00 | 8,590.00 | 8,150.00 | 8,300.00 | 8,300.00 | 23,863 |
| 2026-07-03 | 8,400.00 | 8,600.00 | 8,080.00 | 8,520.00 | 8,520.00 | 6,089 |
| 2026-07-02 | 8,330.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 4,093 |
| 2026-07-01 | 8,370.00 | 8,560.00 | 8,160.00 | 8,390.00 | 8,390.00 | 20,175 |
| 2026-06-30 | 7,850.00 | 8,400.00 | 7,720.00 | 8,370.00 | 8,370.00 | 33,045 |
| 2026-06-29 | 7,350.00 | 8,050.00 | 7,130.00 | 8,010.00 | 8,010.00 | 33,873 |
| 2026-06-26 | 7,570.00 | 7,570.00 | 7,090.00 | 7,410.00 | 7,410.00 | 22,287 |
| 2026-06-25 | 7,500.00 | 7,750.00 | 7,480.00 | 7,570.00 | 7,570.00 | 17,357 |
| 2026-06-24 | 7,700.00 | 7,760.00 | 7,310.00 | 7,760.00 | 7,760.00 | 19,114 |
| 2026-06-23 | 7,810.00 | 7,820.00 | 7,420.00 | 7,700.00 | 7,700.00 | 24,828 |
| 2026-06-22 | 7,990.00 | 8,200.00 | 7,620.00 | 7,980.00 | 7,980.00 | 11,727 |
| 2026-06-19 | 8,000.00 | 8,150.00 | 7,600.00 | 7,990.00 | 7,990.00 | 20,059 |
| 2026-06-18 | 8,230.00 | 8,230.00 | 7,830.00 | 8,150.00 | 8,150.00 | 20,687 |
| 2026-06-17 | 8,300.00 | 8,370.00 | 8,000.00 | 8,150.00 | 8,150.00 | 24,870 |
| 2026-06-16 | 8,150.00 | 8,370.00 | 8,100.00 | 8,220.00 | 8,220.00 | 22,818 |
| 2026-06-15 | 7,830.00 | 8,240.00 | 7,800.00 | 8,210.00 | 8,210.00 | 20,770 |
| 2026-06-12 | 7,990.00 | 7,990.00 | 7,620.00 | 7,790.00 | 7,790.00 | 5,613 |
| 2026-06-11 | 7,740.00 | 7,750.00 | 7,450.00 | 7,700.00 | 7,700.00 | 4,917 |
| 2026-06-10 | 7,450.00 | 7,880.00 | 7,260.00 | 7,750.00 | 7,750.00 | 16,305 |
| 2026-06-09 | 7,410.00 | 7,540.00 | 7,230.00 | 7,510.00 | 7,510.00 | 19,152 |
| 2026-06-08 | 7,800.00 | 7,820.00 | 7,410.00 | 7,420.00 | 7,420.00 | 28,285 |
| 2026-06-05 | 7,950.00 | 8,100.00 | 7,380.00 | 8,020.00 | 8,020.00 | 48,280 |
| 2026-06-04 | 7,990.00 | 8,070.00 | 7,710.00 | 8,030.00 | 8,030.00 | 15,560 |
| 2026-06-02 | 7,610.00 | 8,050.00 | 7,610.00 | 7,990.00 | 7,990.00 | 30,067 |
| 2026-06-01 | 8,110.00 | 8,480.00 | 7,580.00 | 8,150.00 | 8,150.00 | 48,215 |
| 2026-05-29 | 8,030.00 | 8,460.00 | 7,900.00 | 8,110.00 | 8,110.00 | 23,508 |
| 2026-05-28 | 8,440.00 | 8,600.00 | 7,820.00 | 8,250.00 | 8,250.00 | 18,237 |
| 2026-05-27 | 8,630.00 | 8,790.00 | 8,320.00 | 8,500.00 | 8,500.00 | 13,800 |
| 2026-05-26 | 8,520.00 | 8,950.00 | 8,460.00 | 8,710.00 | 8,710.00 | 42,513 |
| 2026-05-22 | 8,500.00 | 8,630.00 | 8,390.00 | 8,630.00 | 8,630.00 | 17,210 |
| 2026-05-21 | 8,690.00 | 8,690.00 | 8,370.00 | 8,530.00 | 8,530.00 | 20,507 |
| 2026-05-20 | 8,540.00 | 8,680.00 | 8,320.00 | 8,620.00 | 8,620.00 | 24,676 |
| 2026-05-19 | 8,110.00 | 8,660.00 | 7,970.00 | 8,600.00 | 8,600.00 | 53,129 |
| 2026-05-18 | 8,330.00 | 8,330.00 | 7,960.00 | 8,180.00 | 8,180.00 | 15,137 |
| 2026-05-15 | 8,270.00 | 8,600.00 | 8,230.00 | 8,370.00 | 8,370.00 | 21,795 |
| 2026-05-14 | 8,420.00 | 8,500.00 | 8,170.00 | 8,420.00 | 8,420.00 | 19,660 |
| 2026-05-13 | 8,510.00 | 8,550.00 | 8,140.00 | 8,420.00 | 8,420.00 | 20,177 |
| 2026-05-12 | 8,250.00 | 8,830.00 | 8,100.00 | 8,510.00 | 8,510.00 | 51,819 |
| 2026-05-11 | 8,050.00 | 8,250.00 | 7,770.00 | 8,250.00 | 8,250.00 | 45,823 |
| 2026-05-08 | 8,060.00 | 8,240.00 | 7,960.00 | 8,060.00 | 8,060.00 | 23,888 |
| 2026-05-07 | 8,280.00 | 8,370.00 | 8,000.00 | 8,060.00 | 8,060.00 | 45,222 |
| 2026-05-06 | 9,010.00 | 9,010.00 | 8,260.00 | 8,280.00 | 8,280.00 | 85,407 |
| 2026-05-04 | 9,850.00 | 9,870.00 | 8,940.00 | 9,030.00 | 9,030.00 | 124,949 |
| 2026-04-06 | 964.00 | 977.00 | 943.00 | 943.00 | 9,430.00 | 25,374 |
| 2026-04-03 | 970.00 | 978.00 | 940.00 | 964.00 | 9,640.00 | 36,021 |
| 2026-04-02 | 991.00 | 1,002.00 | 959.00 | 970.00 | 9,700.00 | 40,848 |
| 2026-04-01 | 980.00 | 1,002.00 | 978.00 | 995.00 | 9,950.00 | 37,393 |
| 2026-03-31 | 1,016.00 | 1,029.00 | 968.00 | 980.00 | 9,800.00 | 26,820 |
| 2026-03-30 | 1,000.00 | 1,027.00 | 993.00 | 1,025.00 | 10,250.00 | 12,030 |
| 2026-03-27 | 1,028.00 | 1,032.00 | 1,002.00 | 1,029.00 | 10,290.00 | 17,039 |
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.