Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 1,180.00 | 1,181.00 | 1,165.00 | 1,177.00 | 11,770.00 | 25,130 |
| 2025-09-22 | 1,206.00 | 1,206.00 | 1,167.00 | 1,177.00 | 11,770.00 | 37,265 |
| 2025-09-19 | 1,205.00 | 1,211.00 | 1,190.00 | 1,195.00 | 11,950.00 | 30,682 |
| 2025-09-18 | 1,200.00 | 1,213.00 | 1,197.00 | 1,205.00 | 12,050.00 | 27,498 |
| 2025-09-17 | 1,208.00 | 1,214.00 | 1,194.00 | 1,195.00 | 11,950.00 | 32,387 |
| 2025-09-16 | 1,220.00 | 1,224.00 | 1,201.00 | 1,208.00 | 12,080.00 | 38,898 |
| 2025-09-15 | 1,229.00 | 1,255.00 | 1,201.00 | 1,226.00 | 12,260.00 | 87,887 |
| 2025-09-12 | 1,216.00 | 1,224.00 | 1,202.00 | 1,224.00 | 12,240.00 | 56,185 |
| 2025-09-11 | 1,210.00 | 1,222.00 | 1,205.00 | 1,216.00 | 12,160.00 | 71,521 |
| 2025-09-10 | 1,204.00 | 1,211.00 | 1,186.00 | 1,209.00 | 12,090.00 | 35,862 |
| 2025-09-09 | 1,205.00 | 1,215.00 | 1,195.00 | 1,204.00 | 12,040.00 | 39,654 |
| 2025-09-08 | 1,197.00 | 1,214.00 | 1,197.00 | 1,205.00 | 12,050.00 | 65,716 |
| 2025-09-05 | 1,199.00 | 1,231.00 | 1,191.00 | 1,204.00 | 12,040.00 | 87,238 |
| 2025-09-04 | 1,205.00 | 1,266.00 | 1,202.00 | 1,205.00 | 12,050.00 | 363,425 |
| 2025-09-03 | 1,158.00 | 1,295.00 | 1,138.00 | 1,205.00 | 12,050.00 | 1,862,673 |
| 2025-09-02 | 1,102.00 | 1,299.00 | 1,102.00 | 1,158.00 | 11,580.00 | 2,434,981 |
| 2025-09-01 | 1,101.00 | 1,113.00 | 1,094.00 | 1,109.00 | 11,090.00 | 15,445 |
| 2025-08-29 | 1,114.00 | 1,114.00 | 1,096.00 | 1,101.00 | 11,010.00 | 18,829 |
| 2025-08-28 | 1,126.00 | 1,127.00 | 1,105.00 | 1,114.00 | 11,140.00 | 10,671 |
| 2025-08-27 | 1,109.00 | 1,126.00 | 1,100.00 | 1,126.00 | 11,260.00 | 25,037 |
| 2025-08-26 | 1,113.00 | 1,120.00 | 1,106.00 | 1,109.00 | 11,090.00 | 11,942 |
| 2025-08-25 | 1,114.00 | 1,125.00 | 1,101.00 | 1,118.00 | 11,180.00 | 11,742 |
| 2025-08-22 | 1,111.00 | 1,125.00 | 1,109.00 | 1,114.00 | 11,140.00 | 20,070 |
| 2025-08-21 | 1,116.00 | 1,131.00 | 1,115.00 | 1,120.00 | 11,200.00 | 9,280 |
| 2025-08-20 | 1,153.00 | 1,153.00 | 1,110.00 | 1,120.00 | 11,200.00 | 32,684 |
| 2025-08-19 | 1,157.00 | 1,168.00 | 1,150.00 | 1,153.00 | 11,530.00 | 17,309 |
| 2025-08-18 | 1,188.00 | 1,190.00 | 1,160.00 | 1,163.00 | 11,630.00 | 16,565 |
| 2025-08-14 | 1,187.00 | 1,205.00 | 1,187.00 | 1,190.00 | 11,900.00 | 22,677 |
| 2025-08-13 | 1,185.00 | 1,193.00 | 1,174.00 | 1,187.00 | 11,870.00 | 13,951 |
| 2025-08-12 | 1,175.00 | 1,190.00 | 1,174.00 | 1,180.00 | 11,800.00 | 20,772 |
| 2025-08-11 | 1,179.00 | 1,218.00 | 1,173.00 | 1,175.00 | 11,750.00 | 29,112 |
| 2025-08-08 | 1,166.00 | 1,179.00 | 1,163.00 | 1,172.00 | 11,720.00 | 11,978 |
| 2025-08-07 | 1,173.00 | 1,177.00 | 1,166.00 | 1,166.00 | 11,660.00 | 13,098 |
| 2025-08-06 | 1,185.00 | 1,199.00 | 1,162.00 | 1,172.00 | 11,720.00 | 24,646 |
| 2025-08-05 | 1,171.00 | 1,211.00 | 1,171.00 | 1,195.00 | 11,950.00 | 28,250 |
| 2025-08-04 | 1,165.00 | 1,180.00 | 1,148.00 | 1,178.00 | 11,780.00 | 18,233 |
| 2025-08-01 | 1,205.00 | 1,205.00 | 1,154.00 | 1,165.00 | 11,650.00 | 41,777 |
| 2025-07-31 | 1,207.00 | 1,210.00 | 1,193.00 | 1,207.00 | 12,070.00 | 22,196 |
| 2025-07-30 | 1,212.00 | 1,212.00 | 1,199.00 | 1,205.00 | 12,050.00 | 27,817 |
| 2025-07-29 | 1,204.00 | 1,214.00 | 1,180.00 | 1,209.00 | 12,090.00 | 44,511 |
| 2025-07-28 | 1,219.00 | 1,220.00 | 1,200.00 | 1,212.00 | 12,120.00 | 34,572 |
| 2025-07-25 | 1,203.00 | 1,219.00 | 1,198.00 | 1,219.00 | 12,190.00 | 33,776 |
| 2025-07-24 | 1,218.00 | 1,223.00 | 1,197.00 | 1,206.00 | 12,060.00 | 37,203 |
| 2025-07-23 | 1,224.00 | 1,224.00 | 1,197.00 | 1,218.00 | 12,180.00 | 37,446 |
| 2025-07-22 | 1,226.00 | 1,235.00 | 1,199.00 | 1,224.00 | 12,240.00 | 55,812 |
| 2025-07-21 | 1,223.00 | 1,240.00 | 1,216.00 | 1,225.00 | 12,250.00 | 41,231 |
| 2025-07-18 | 1,252.00 | 1,261.00 | 1,227.00 | 1,228.00 | 12,280.00 | 54,982 |
| 2025-07-17 | 1,226.00 | 1,265.00 | 1,220.00 | 1,258.00 | 12,580.00 | 126,897 |
| 2025-07-16 | 1,240.00 | 1,243.00 | 1,210.00 | 1,230.00 | 12,300.00 | 67,353 |
| 2025-07-15 | 1,213.00 | 1,252.00 | 1,208.00 | 1,240.00 | 12,400.00 | 146,168 |
| 2025-07-14 | 1,192.00 | 1,215.00 | 1,185.00 | 1,212.00 | 12,120.00 | 94,240 |
| 2025-07-11 | 1,193.00 | 1,203.00 | 1,181.00 | 1,192.00 | 11,920.00 | 39,075 |
| 2025-07-10 | 1,185.00 | 1,197.00 | 1,182.00 | 1,189.00 | 11,890.00 | 13,918 |
| 2025-07-09 | 1,182.00 | 1,193.00 | 1,176.00 | 1,193.00 | 11,930.00 | 16,364 |
| 2025-07-08 | 1,176.00 | 1,187.00 | 1,172.00 | 1,183.00 | 11,830.00 | 15,184 |
| 2025-07-07 | 1,194.00 | 1,202.00 | 1,175.00 | 1,183.00 | 11,830.00 | 25,170 |
| 2025-07-04 | 1,219.00 | 1,227.00 | 1,184.00 | 1,194.00 | 11,940.00 | 56,157 |
| 2025-07-03 | 1,216.00 | 1,234.00 | 1,205.00 | 1,222.00 | 12,220.00 | 44,778 |
| 2025-07-02 | 1,219.00 | 1,230.00 | 1,200.00 | 1,218.00 | 12,180.00 | 27,270 |
| 2025-07-01 | 1,206.00 | 1,232.00 | 1,200.00 | 1,228.00 | 12,280.00 | 15,396 |
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.