Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1,160.00 | 1,167.00 | 1,137.00 | 1,145.00 | 11,450.00 | 32,384 |
| 2025-12-22 | 1,180.00 | 1,180.00 | 1,144.00 | 1,158.00 | 11,580.00 | 40,591 |
| 2025-12-19 | 1,165.00 | 1,183.00 | 1,127.00 | 1,173.00 | 11,730.00 | 75,867 |
| 2025-12-18 | 1,200.00 | 1,250.00 | 1,164.00 | 1,165.00 | 11,650.00 | 261,328 |
| 2025-12-17 | 1,163.00 | 1,229.00 | 1,163.00 | 1,200.00 | 12,000.00 | 237,532 |
| 2025-12-16 | 1,163.00 | 1,164.00 | 1,149.00 | 1,155.00 | 11,550.00 | 36,575 |
| 2025-12-15 | 1,191.00 | 1,200.00 | 1,154.00 | 1,170.00 | 11,700.00 | 134,335 |
| 2025-12-12 | 1,139.00 | 1,165.00 | 1,135.00 | 1,151.00 | 11,510.00 | 70,395 |
| 2025-12-11 | 1,118.00 | 1,141.00 | 1,118.00 | 1,135.00 | 11,350.00 | 64,200 |
| 2025-12-10 | 1,125.00 | 1,126.00 | 1,109.00 | 1,118.00 | 11,180.00 | 18,635 |
| 2025-12-09 | 1,117.00 | 1,131.00 | 1,114.00 | 1,122.00 | 11,220.00 | 14,306 |
| 2025-12-08 | 1,115.00 | 1,138.00 | 1,111.00 | 1,122.00 | 11,220.00 | 35,548 |
| 2025-12-05 | 1,107.00 | 1,122.00 | 1,105.00 | 1,115.00 | 11,150.00 | 23,347 |
| 2025-12-04 | 1,120.00 | 1,127.00 | 1,106.00 | 1,110.00 | 11,100.00 | 15,750 |
| 2025-12-03 | 1,117.00 | 1,126.00 | 1,112.00 | 1,125.00 | 11,250.00 | 18,152 |
| 2025-12-02 | 1,111.00 | 1,118.00 | 1,105.00 | 1,115.00 | 11,150.00 | 15,952 |
| 2025-12-01 | 1,105.00 | 1,117.00 | 1,105.00 | 1,114.00 | 11,140.00 | 29,645 |
| 2025-11-28 | 1,080.00 | 1,112.00 | 1,080.00 | 1,105.00 | 11,050.00 | 31,883 |
| 2025-11-27 | 1,085.00 | 1,093.00 | 1,077.00 | 1,082.00 | 10,820.00 | 20,134 |
| 2025-11-26 | 1,079.00 | 1,087.00 | 1,075.00 | 1,085.00 | 10,850.00 | 14,264 |
| 2025-11-25 | 1,082.00 | 1,091.00 | 1,067.00 | 1,079.00 | 10,790.00 | 11,810 |
| 2025-11-24 | 1,083.00 | 1,091.00 | 1,071.00 | 1,081.00 | 10,810.00 | 10,318 |
| 2025-11-21 | 1,089.00 | 1,089.00 | 1,070.00 | 1,081.00 | 10,810.00 | 22,785 |
| 2025-11-20 | 1,085.00 | 1,099.00 | 1,085.00 | 1,098.00 | 10,980.00 | 11,173 |
| 2025-11-19 | 1,089.00 | 1,096.00 | 1,077.00 | 1,088.00 | 10,880.00 | 16,000 |
| 2025-11-18 | 1,100.00 | 1,105.00 | 1,079.00 | 1,092.00 | 10,920.00 | 18,268 |
| 2025-11-17 | 1,129.00 | 1,129.00 | 1,098.00 | 1,108.00 | 11,080.00 | 19,582 |
| 2025-11-14 | 1,119.00 | 1,138.00 | 1,105.00 | 1,113.00 | 11,130.00 | 26,183 |
| 2025-11-13 | 1,114.00 | 1,132.00 | 1,109.00 | 1,127.00 | 11,270.00 | 27,698 |
| 2025-11-12 | 1,094.00 | 1,116.00 | 1,091.00 | 1,116.00 | 11,160.00 | 26,512 |
| 2025-11-11 | 1,090.00 | 1,105.00 | 1,084.00 | 1,094.00 | 10,940.00 | 14,461 |
| 2025-11-10 | 1,080.00 | 1,104.00 | 1,077.00 | 1,090.00 | 10,900.00 | 20,300 |
| 2025-11-07 | 1,088.00 | 1,089.00 | 1,070.00 | 1,088.00 | 10,880.00 | 20,196 |
| 2025-11-06 | 1,100.00 | 1,123.00 | 1,076.00 | 1,088.00 | 10,880.00 | 39,098 |
| 2025-11-05 | 1,079.00 | 1,089.00 | 1,056.00 | 1,082.00 | 10,820.00 | 32,704 |
| 2025-11-04 | 1,087.00 | 1,108.00 | 1,073.00 | 1,083.00 | 10,830.00 | 33,922 |
| 2025-11-03 | 1,105.00 | 1,110.00 | 1,070.00 | 1,105.00 | 11,050.00 | 51,450 |
| 2025-10-31 | 1,115.00 | 1,120.00 | 1,102.00 | 1,105.00 | 11,050.00 | 29,738 |
| 2025-10-30 | 1,139.00 | 1,148.00 | 1,108.00 | 1,110.00 | 11,100.00 | 33,109 |
| 2025-10-29 | 1,146.00 | 1,152.00 | 1,134.00 | 1,138.00 | 11,380.00 | 26,381 |
| 2025-10-28 | 1,140.00 | 1,165.00 | 1,139.00 | 1,152.00 | 11,520.00 | 37,626 |
| 2025-10-27 | 1,130.00 | 1,152.00 | 1,127.00 | 1,143.00 | 11,430.00 | 48,389 |
| 2025-10-24 | 1,135.00 | 1,135.00 | 1,126.00 | 1,130.00 | 11,300.00 | 32,208 |
| 2025-10-23 | 1,135.00 | 1,143.00 | 1,125.00 | 1,131.00 | 11,310.00 | 29,292 |
| 2025-10-22 | 1,131.00 | 1,138.00 | 1,124.00 | 1,137.00 | 11,370.00 | 18,182 |
| 2025-10-21 | 1,130.00 | 1,137.00 | 1,128.00 | 1,134.00 | 11,340.00 | 36,003 |
| 2025-10-20 | 1,126.00 | 1,137.00 | 1,121.00 | 1,131.00 | 11,310.00 | 26,835 |
| 2025-10-17 | 1,135.00 | 1,145.00 | 1,123.00 | 1,127.00 | 11,270.00 | 46,707 |
| 2025-10-16 | 1,151.00 | 1,155.00 | 1,136.00 | 1,140.00 | 11,400.00 | 24,815 |
| 2025-10-15 | 1,130.00 | 1,150.00 | 1,130.00 | 1,143.00 | 11,430.00 | 22,112 |
| 2025-10-14 | 1,153.00 | 1,160.00 | 1,123.00 | 1,129.00 | 11,290.00 | 70,970 |
| 2025-10-13 | 1,147.00 | 1,158.00 | 1,126.00 | 1,157.00 | 11,570.00 | 46,738 |
| 2025-10-10 | 1,149.00 | 1,162.00 | 1,142.00 | 1,160.00 | 11,600.00 | 51,582 |
| 2025-10-02 | 1,141.00 | 1,160.00 | 1,140.00 | 1,142.00 | 11,420.00 | 78,443 |
| 2025-10-01 | 1,180.00 | 1,197.00 | 1,139.00 | 1,140.00 | 11,400.00 | 254,592 |
| 2025-09-30 | 1,198.00 | 1,380.00 | 1,155.00 | 1,182.00 | 11,820.00 | 4,091,312 |
| 2025-09-29 | 1,131.00 | 1,144.00 | 1,120.00 | 1,134.00 | 11,340.00 | 13,676 |
| 2025-09-26 | 1,161.00 | 1,163.00 | 1,126.00 | 1,130.00 | 11,300.00 | 38,723 |
| 2025-09-25 | 1,160.00 | 1,265.00 | 1,145.00 | 1,174.00 | 11,740.00 | 215,875 |
| 2025-09-24 | 1,185.00 | 1,185.00 | 1,148.00 | 1,151.00 | 11,510.00 | 37,099 |
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.