Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1,032.00 | 1,053.00 | 1,032.00 | 1,051.00 | 10,510.00 | 5,992 |
| 2025-03-31 | 1,043.00 | 1,050.00 | 1,021.00 | 1,040.00 | 10,400.00 | 24,850 |
| 2025-03-28 | 1,058.00 | 1,058.00 | 1,021.00 | 1,049.00 | 10,490.00 | 27,131 |
| 2025-03-27 | 1,067.00 | 1,067.00 | 1,049.00 | 1,058.00 | 10,580.00 | 13,474 |
| 2025-03-26 | 1,063.00 | 1,067.00 | 1,052.00 | 1,067.00 | 10,670.00 | 9,601 |
| 2025-03-25 | 1,084.00 | 1,093.00 | 1,050.00 | 1,063.00 | 10,630.00 | 28,996 |
| 2025-03-24 | 1,076.00 | 1,092.00 | 1,076.00 | 1,081.00 | 10,810.00 | 13,811 |
| 2025-03-21 | 1,095.00 | 1,100.00 | 1,079.00 | 1,086.00 | 10,860.00 | 12,394 |
| 2025-03-20 | 1,099.00 | 1,113.00 | 1,097.00 | 1,097.00 | 10,970.00 | 10,518 |
| 2025-03-19 | 1,107.00 | 1,113.00 | 1,097.00 | 1,110.00 | 11,100.00 | 6,959 |
| 2025-03-18 | 1,110.00 | 1,113.00 | 1,099.00 | 1,107.00 | 11,070.00 | 5,863 |
| 2025-03-17 | 1,109.00 | 1,112.00 | 1,104.00 | 1,108.00 | 11,080.00 | 4,265 |
| 2025-03-14 | 1,087.00 | 1,114.00 | 1,087.00 | 1,107.00 | 11,070.00 | 9,426 |
| 2025-03-13 | 1,107.00 | 1,116.00 | 1,087.00 | 1,087.00 | 10,870.00 | 13,021 |
| 2025-03-12 | 1,098.00 | 1,114.00 | 1,098.00 | 1,107.00 | 11,070.00 | 9,356 |
| 2025-03-11 | 1,118.00 | 1,118.00 | 1,090.00 | 1,104.00 | 11,040.00 | 29,085 |
| 2025-03-10 | 1,133.00 | 1,133.00 | 1,116.00 | 1,123.00 | 11,230.00 | 13,925 |
| 2025-03-07 | 1,151.00 | 1,154.00 | 1,120.00 | 1,128.00 | 11,280.00 | 19,215 |
| 2025-03-06 | 1,153.00 | 1,169.00 | 1,147.00 | 1,150.00 | 11,500.00 | 11,835 |
| 2025-03-05 | 1,122.00 | 1,154.00 | 1,122.00 | 1,153.00 | 11,530.00 | 10,012 |
| 2025-03-04 | 1,147.00 | 1,160.00 | 1,120.00 | 1,125.00 | 11,250.00 | 21,459 |
| 2025-02-28 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 11,400.00 | 39,733 |
| 2025-02-27 | 1,190.00 | 1,204.00 | 1,183.00 | 1,189.00 | 11,890.00 | 8,946 |
| 2025-02-26 | 1,190.00 | 1,210.00 | 1,181.00 | 1,191.00 | 11,910.00 | 22,255 |
| 2025-02-25 | 1,192.00 | 1,202.00 | 1,185.00 | 1,190.00 | 11,900.00 | 13,261 |
| 2025-02-24 | 1,187.00 | 1,203.00 | 1,180.00 | 1,203.00 | 12,030.00 | 19,217 |
| 2025-02-21 | 1,182.00 | 1,193.00 | 1,181.00 | 1,190.00 | 11,900.00 | 11,803 |
| 2025-02-20 | 1,182.00 | 1,198.00 | 1,181.00 | 1,189.00 | 11,890.00 | 21,368 |
| 2025-02-19 | 1,176.00 | 1,186.00 | 1,175.00 | 1,182.00 | 11,820.00 | 27,076 |
| 2025-02-18 | 1,180.00 | 1,183.00 | 1,166.00 | 1,176.00 | 11,760.00 | 35,866 |
| 2025-02-17 | 1,174.00 | 1,186.00 | 1,169.00 | 1,180.00 | 11,800.00 | 26,443 |
| 2025-02-14 | 1,181.00 | 1,198.00 | 1,174.00 | 1,183.00 | 11,830.00 | 16,250 |
| 2025-02-13 | 1,184.00 | 1,187.00 | 1,176.00 | 1,182.00 | 11,820.00 | 7,889 |
| 2025-02-12 | 1,187.00 | 1,191.00 | 1,180.00 | 1,184.00 | 11,840.00 | 8,563 |
| 2025-02-11 | 1,190.00 | 1,268.00 | 1,190.00 | 1,194.00 | 11,940.00 | 16,819 |
| 2025-02-10 | 1,189.00 | 1,194.00 | 1,169.00 | 1,190.00 | 11,900.00 | 11,708 |
| 2025-02-07 | 1,208.00 | 1,208.00 | 1,179.00 | 1,190.00 | 11,900.00 | 20,146 |
| 2025-02-06 | 1,201.00 | 1,215.00 | 1,195.00 | 1,208.00 | 12,080.00 | 12,664 |
| 2025-02-05 | 1,201.00 | 1,207.00 | 1,192.00 | 1,194.00 | 11,940.00 | 10,149 |
| 2025-02-04 | 1,190.00 | 1,225.00 | 1,190.00 | 1,201.00 | 12,010.00 | 14,135 |
| 2025-02-03 | 1,204.00 | 1,224.00 | 1,175.00 | 1,200.00 | 12,000.00 | 22,463 |
| 2025-01-31 | 1,235.00 | 1,252.00 | 1,220.00 | 1,224.00 | 12,240.00 | 16,064 |
| 2025-01-24 | 1,267.00 | 1,275.00 | 1,250.00 | 1,251.00 | 12,510.00 | 24,236 |
| 2025-01-23 | 1,267.00 | 1,294.00 | 1,254.00 | 1,266.00 | 12,660.00 | 22,822 |
| 2025-01-22 | 1,282.00 | 1,316.00 | 1,272.00 | 1,281.00 | 12,810.00 | 11,239 |
| 2025-01-21 | 1,325.00 | 1,325.00 | 1,280.00 | 1,281.00 | 12,810.00 | 14,106 |
| 2025-01-20 | 1,298.00 | 1,310.00 | 1,297.00 | 1,309.00 | 13,090.00 | 38,330 |
| 2025-01-17 | 1,301.00 | 1,309.00 | 1,282.00 | 1,294.00 | 12,940.00 | 25,078 |
| 2025-01-16 | 1,301.00 | 1,320.00 | 1,297.00 | 1,308.00 | 13,080.00 | 11,437 |
| 2025-01-15 | 1,296.00 | 1,308.00 | 1,291.00 | 1,302.00 | 13,020.00 | 14,194 |
| 2025-01-14 | 1,297.00 | 1,307.00 | 1,290.00 | 1,301.00 | 13,010.00 | 11,922 |
| 2025-01-13 | 1,316.00 | 1,330.00 | 1,295.00 | 1,297.00 | 12,970.00 | 23,383 |
| 2025-01-10 | 1,336.00 | 1,346.00 | 1,327.00 | 1,328.00 | 13,280.00 | 12,569 |
| 2025-01-09 | 1,357.00 | 1,366.00 | 1,330.00 | 1,335.00 | 13,350.00 | 31,937 |
| 2025-01-08 | 1,311.00 | 1,377.00 | 1,305.00 | 1,355.00 | 13,550.00 | 72,981 |
| 2025-01-07 | 1,337.00 | 1,340.00 | 1,304.00 | 1,311.00 | 13,110.00 | 19,285 |
| 2025-01-06 | 1,289.00 | 1,342.00 | 1,287.00 | 1,341.00 | 13,410.00 | 43,123 |
| 2025-01-03 | 1,264.00 | 1,285.00 | 1,261.00 | 1,284.00 | 12,840.00 | 14,325 |
| 2025-01-02 | 1,282.00 | 1,287.00 | 1,242.00 | 1,263.00 | 12,630.00 | 20,176 |
| 2024-12-30 | 1,243.00 | 1,292.00 | 1,210.00 | 1,282.00 | 12,820.00 | 20,403 |
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.