Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,206.00 | 1,232.00 | 1,200.00 | 1,228.00 | 12,280.00 | 15,396 |
| 2025-06-30 | 1,190.00 | 1,217.00 | 1,190.00 | 1,206.00 | 12,060.00 | 15,035 |
| 2025-06-27 | 1,220.00 | 1,227.00 | 1,199.00 | 1,200.00 | 12,000.00 | 21,245 |
| 2025-06-26 | 1,235.00 | 1,238.00 | 1,208.00 | 1,220.00 | 12,200.00 | 24,255 |
| 2025-06-25 | 1,243.00 | 1,246.00 | 1,226.00 | 1,235.00 | 12,350.00 | 28,248 |
| 2025-06-24 | 1,223.00 | 1,252.00 | 1,223.00 | 1,238.00 | 12,380.00 | 52,813 |
| 2025-06-23 | 1,229.00 | 1,231.00 | 1,206.00 | 1,217.00 | 12,170.00 | 39,283 |
| 2025-06-20 | 1,211.00 | 1,241.00 | 1,203.00 | 1,234.00 | 12,340.00 | 42,392 |
| 2025-06-19 | 1,234.00 | 1,234.00 | 1,209.00 | 1,215.00 | 12,150.00 | 24,804 |
| 2025-06-18 | 1,211.00 | 1,246.00 | 1,203.00 | 1,230.00 | 12,300.00 | 42,352 |
| 2025-06-17 | 1,223.00 | 1,247.00 | 1,202.00 | 1,211.00 | 12,110.00 | 54,252 |
| 2025-06-16 | 1,240.00 | 1,250.00 | 1,211.00 | 1,229.00 | 12,290.00 | 64,453 |
| 2025-06-13 | 1,320.00 | 1,320.00 | 1,248.00 | 1,250.00 | 12,500.00 | 148,865 |
| 2025-06-12 | 1,306.00 | 1,340.00 | 1,275.00 | 1,314.00 | 13,140.00 | 361,232 |
| 2025-06-11 | 1,142.00 | 1,470.00 | 1,139.00 | 1,372.00 | 13,720.00 | 1,195,707 |
| 2025-06-10 | 1,143.00 | 1,146.00 | 1,136.00 | 1,142.00 | 11,420.00 | 9,771 |
| 2025-06-09 | 1,135.00 | 1,150.00 | 1,132.00 | 1,143.00 | 11,430.00 | 26,252 |
| 2025-06-05 | 1,136.00 | 1,146.00 | 1,127.00 | 1,136.00 | 11,360.00 | 38,873 |
| 2025-06-04 | 1,135.00 | 1,149.00 | 1,125.00 | 1,143.00 | 11,430.00 | 11,680 |
| 2025-06-02 | 1,147.00 | 1,148.00 | 1,119.00 | 1,133.00 | 11,330.00 | 16,302 |
| 2025-05-30 | 1,138.00 | 1,151.00 | 1,130.00 | 1,147.00 | 11,470.00 | 18,398 |
| 2025-05-29 | 1,125.00 | 1,138.00 | 1,115.00 | 1,138.00 | 11,380.00 | 10,865 |
| 2025-05-28 | 1,124.00 | 1,131.00 | 1,112.00 | 1,120.00 | 11,200.00 | 15,435 |
| 2025-05-27 | 1,107.00 | 1,129.00 | 1,107.00 | 1,124.00 | 11,240.00 | 20,324 |
| 2025-05-26 | 1,121.00 | 1,124.00 | 1,111.00 | 1,115.00 | 11,150.00 | 15,725 |
| 2025-05-23 | 1,143.00 | 1,143.00 | 1,100.00 | 1,121.00 | 11,210.00 | 37,685 |
| 2025-05-22 | 1,101.00 | 1,172.00 | 1,085.00 | 1,143.00 | 11,430.00 | 106,238 |
| 2025-05-21 | 1,100.00 | 1,112.00 | 1,091.00 | 1,106.00 | 11,060.00 | 14,848 |
| 2025-05-20 | 1,104.00 | 1,110.00 | 1,090.00 | 1,100.00 | 11,000.00 | 20,691 |
| 2025-05-19 | 1,125.00 | 1,125.00 | 1,087.00 | 1,102.00 | 11,020.00 | 31,127 |
| 2025-05-16 | 1,139.00 | 1,158.00 | 1,110.00 | 1,116.00 | 11,160.00 | 149,300 |
| 2025-05-15 | 1,113.00 | 1,129.00 | 1,105.00 | 1,116.00 | 11,160.00 | 61,880 |
| 2025-05-14 | 1,090.00 | 1,105.00 | 1,078.00 | 1,104.00 | 11,040.00 | 37,362 |
| 2025-05-13 | 1,086.00 | 1,096.00 | 1,071.00 | 1,088.00 | 10,880.00 | 25,869 |
| 2025-05-12 | 1,092.00 | 1,100.00 | 1,078.00 | 1,096.00 | 10,960.00 | 15,179 |
| 2025-05-09 | 1,090.00 | 1,095.00 | 1,071.00 | 1,092.00 | 10,920.00 | 33,286 |
| 2025-05-08 | 1,076.00 | 1,092.00 | 1,076.00 | 1,089.00 | 10,890.00 | 8,363 |
| 2025-05-07 | 1,097.00 | 1,102.00 | 1,076.00 | 1,085.00 | 10,850.00 | 4,357 |
| 2025-05-02 | 1,083.00 | 1,105.00 | 1,076.00 | 1,089.00 | 10,890.00 | 11,276 |
| 2025-04-30 | 1,093.00 | 1,094.00 | 1,079.00 | 1,083.00 | 10,830.00 | 8,853 |
| 2025-04-29 | 1,084.00 | 1,097.00 | 1,084.00 | 1,093.00 | 10,930.00 | 7,589 |
| 2025-04-28 | 1,096.00 | 1,109.00 | 1,084.00 | 1,091.00 | 10,910.00 | 14,337 |
| 2025-04-25 | 1,099.00 | 1,114.00 | 1,096.00 | 1,107.00 | 11,070.00 | 10,403 |
| 2025-04-24 | 1,112.00 | 1,117.00 | 1,097.00 | 1,099.00 | 10,990.00 | 7,768 |
| 2025-04-23 | 1,102.00 | 1,112.00 | 1,101.00 | 1,112.00 | 11,120.00 | 10,881 |
| 2025-04-22 | 1,099.00 | 1,104.00 | 1,089.00 | 1,099.00 | 10,990.00 | 6,087 |
| 2025-04-21 | 1,089.00 | 1,103.00 | 1,089.00 | 1,099.00 | 10,990.00 | 6,733 |
| 2025-04-18 | 1,093.00 | 1,103.00 | 1,078.00 | 1,100.00 | 11,000.00 | 8,964 |
| 2025-04-17 | 1,069.00 | 1,091.00 | 1,066.00 | 1,090.00 | 10,900.00 | 11,777 |
| 2025-04-16 | 1,088.00 | 1,089.00 | 1,067.00 | 1,069.00 | 10,690.00 | 9,749 |
| 2025-04-15 | 1,079.00 | 1,091.00 | 1,078.00 | 1,088.00 | 10,880.00 | 5,260 |
| 2025-04-14 | 1,088.00 | 1,112.00 | 1,077.00 | 1,088.00 | 10,880.00 | 36,055 |
| 2025-04-11 | 1,060.00 | 1,083.00 | 1,047.00 | 1,082.00 | 10,820.00 | 29,186 |
| 2025-04-10 | 1,034.00 | 1,061.00 | 1,034.00 | 1,061.00 | 10,610.00 | 14,970 |
| 2025-04-09 | 1,019.00 | 1,036.00 | 1,003.00 | 1,021.00 | 10,210.00 | 15,413 |
| 2025-04-08 | 1,023.00 | 1,052.00 | 1,020.00 | 1,034.00 | 10,340.00 | 11,694 |
| 2025-04-07 | 1,030.00 | 1,033.00 | 1,005.00 | 1,023.00 | 10,230.00 | 27,255 |
| 2025-04-04 | 1,039.00 | 1,052.00 | 1,024.00 | 1,052.00 | 10,520.00 | 11,368 |
| 2025-04-03 | 1,038.00 | 1,061.00 | 1,022.00 | 1,045.00 | 10,450.00 | 9,181 |
| 2025-04-02 | 1,038.00 | 1,047.00 | 1,024.00 | 1,039.00 | 10,390.00 | 27,056 |
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.