Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 1,257.00 | 1,286.00 | 1,200.00 | 1,259.00 | 12,590.00 | 31,613 |
| 2024-12-26 | 1,288.00 | 1,320.00 | 1,259.00 | 1,259.00 | 12,590.00 | 47,242 |
| 2024-12-24 | 1,253.00 | 1,364.00 | 1,253.00 | 1,290.00 | 12,900.00 | 104,361 |
| 2024-12-23 | 1,210.00 | 1,263.00 | 1,210.00 | 1,253.00 | 12,530.00 | 15,573 |
| 2024-12-20 | 1,258.00 | 1,264.00 | 1,198.00 | 1,219.00 | 12,190.00 | 14,652 |
| 2024-12-19 | 1,270.00 | 1,276.00 | 1,255.00 | 1,264.00 | 12,640.00 | 18,262 |
| 2024-12-18 | 1,310.00 | 1,313.00 | 1,274.00 | 1,285.00 | 12,850.00 | 28,544 |
| 2024-12-17 | 1,311.00 | 1,319.00 | 1,293.00 | 1,313.00 | 13,130.00 | 21,861 |
| 2024-12-16 | 1,305.00 | 1,315.00 | 1,290.00 | 1,311.00 | 13,110.00 | 51,251 |
| 2024-12-13 | 1,258.00 | 1,305.00 | 1,258.00 | 1,284.00 | 12,840.00 | 75,376 |
| 2024-12-12 | 1,222.00 | 1,287.00 | 1,222.00 | 1,256.00 | 12,560.00 | 68,437 |
| 2024-12-11 | 1,137.00 | 1,237.00 | 1,135.00 | 1,229.00 | 12,290.00 | 131,374 |
| 2024-12-10 | 1,016.00 | 1,168.00 | 1,016.00 | 1,162.00 | 11,620.00 | 110,066 |
| 2024-12-09 | 1,058.00 | 1,066.00 | 1,018.00 | 1,021.00 | 10,210.00 | 65,807 |
| 2024-12-06 | 1,100.00 | 1,115.00 | 1,061.00 | 1,090.00 | 10,900.00 | 51,720 |
| 2024-12-05 | 1,144.00 | 1,148.00 | 1,113.00 | 1,115.00 | 11,150.00 | 38,220 |
| 2024-12-04 | 1,160.00 | 1,173.00 | 1,123.00 | 1,143.00 | 11,430.00 | 51,302 |
| 2024-12-03 | 1,168.00 | 1,187.00 | 1,164.00 | 1,185.00 | 11,850.00 | 21,312 |
| 2024-12-02 | 1,180.00 | 1,189.00 | 1,160.00 | 1,170.00 | 11,700.00 | 52,816 |
| 2024-11-29 | 1,215.00 | 1,217.00 | 1,172.00 | 1,175.00 | 11,750.00 | 54,100 |
| 2024-11-28 | 1,200.00 | 1,222.00 | 1,198.00 | 1,214.00 | 12,140.00 | 26,378 |
| 2024-11-27 | 1,218.00 | 1,221.00 | 1,201.00 | 1,203.00 | 12,030.00 | 25,836 |
| 2024-11-26 | 1,210.00 | 1,225.00 | 1,208.00 | 1,222.00 | 12,220.00 | 34,557 |
| 2024-11-25 | 1,190.00 | 1,218.00 | 1,190.00 | 1,210.00 | 12,100.00 | 33,500 |
| 2024-11-22 | 1,200.00 | 1,218.00 | 1,187.00 | 1,187.00 | 11,870.00 | 45,133 |
| 2024-11-21 | 1,225.00 | 1,261.00 | 1,203.00 | 1,203.00 | 12,030.00 | 151,018 |
| 2024-11-20 | 1,248.00 | 1,268.00 | 1,215.00 | 1,225.00 | 12,250.00 | 107,544 |
| 2024-11-19 | 1,203.00 | 1,446.00 | 1,191.00 | 1,262.00 | 12,620.00 | 1,473,195 |
| 2024-11-18 | 1,201.00 | 1,229.00 | 1,182.00 | 1,203.00 | 12,030.00 | 21,133 |
| 2024-11-15 | 1,178.00 | 1,200.00 | 1,150.00 | 1,194.00 | 11,940.00 | 34,312 |
| 2024-11-14 | 1,201.00 | 1,225.00 | 1,177.00 | 1,190.00 | 11,900.00 | 33,700 |
| 2024-11-13 | 1,213.00 | 1,240.00 | 1,201.00 | 1,201.00 | 12,010.00 | 38,746 |
| 2024-11-12 | 1,298.00 | 1,314.00 | 1,230.00 | 1,230.00 | 12,300.00 | 86,576 |
| 2024-11-11 | 1,340.00 | 1,345.00 | 1,296.00 | 1,305.00 | 13,050.00 | 60,509 |
| 2024-11-08 | 1,346.00 | 1,375.00 | 1,339.00 | 1,340.00 | 13,400.00 | 73,395 |
| 2024-11-07 | 1,337.00 | 1,352.00 | 1,300.00 | 1,340.00 | 13,400.00 | 76,447 |
| 2024-11-06 | 1,466.00 | 1,515.00 | 1,327.00 | 1,348.00 | 13,480.00 | 278,751 |
| 2024-11-05 | 1,445.00 | 1,474.00 | 1,421.00 | 1,440.00 | 14,400.00 | 68,772 |
| 2024-11-04 | 1,412.00 | 1,517.00 | 1,412.00 | 1,442.00 | 14,420.00 | 283,352 |
| 2024-11-01 | 1,368.00 | 1,440.00 | 1,355.00 | 1,380.00 | 13,800.00 | 137,421 |
| 2024-10-31 | 1,365.00 | 1,389.00 | 1,341.00 | 1,378.00 | 13,780.00 | 34,607 |
| 2024-10-30 | 1,377.00 | 1,388.00 | 1,364.00 | 1,365.00 | 13,650.00 | 23,377 |
| 2024-10-29 | 1,391.00 | 1,395.00 | 1,372.00 | 1,385.00 | 13,850.00 | 15,524 |
| 2024-10-28 | 1,340.00 | 1,396.00 | 1,340.00 | 1,396.00 | 13,960.00 | 34,735 |
| 2024-10-25 | 1,380.00 | 1,386.00 | 1,337.00 | 1,343.00 | 13,430.00 | 54,729 |
| 2024-10-24 | 1,404.00 | 1,417.00 | 1,374.00 | 1,376.00 | 13,760.00 | 50,527 |
| 2024-10-23 | 1,419.00 | 1,474.00 | 1,398.00 | 1,404.00 | 14,040.00 | 102,450 |
| 2024-10-22 | 1,447.00 | 1,454.00 | 1,402.00 | 1,403.00 | 14,030.00 | 55,542 |
| 2024-10-21 | 1,455.00 | 1,469.00 | 1,448.00 | 1,454.00 | 14,540.00 | 29,614 |
| 2024-10-18 | 1,482.00 | 1,507.00 | 1,453.00 | 1,460.00 | 14,600.00 | 41,217 |
| 2024-10-17 | 1,494.00 | 1,513.00 | 1,471.00 | 1,488.00 | 14,880.00 | 53,940 |
| 2024-10-16 | 1,535.00 | 1,539.00 | 1,494.00 | 1,495.00 | 14,950.00 | 83,767 |
| 2024-10-15 | 1,475.00 | 1,515.00 | 1,475.00 | 1,515.00 | 15,150.00 | 61,043 |
| 2024-10-14 | 1,489.00 | 1,496.00 | 1,474.00 | 1,485.00 | 14,850.00 | 38,671 |
| 2024-10-11 | 1,508.00 | 1,516.00 | 1,484.00 | 1,492.00 | 14,920.00 | 52,431 |
| 2024-10-10 | 1,519.00 | 1,537.00 | 1,500.00 | 1,511.00 | 15,110.00 | 41,317 |
| 2024-10-08 | 1,534.00 | 1,543.00 | 1,515.00 | 1,519.00 | 15,190.00 | 37,306 |
| 2024-10-07 | 1,531.00 | 1,552.00 | 1,522.00 | 1,541.00 | 15,410.00 | 36,824 |
| 2024-10-04 | 1,525.00 | 1,554.00 | 1,513.00 | 1,534.00 | 15,340.00 | 37,023 |
| 2024-10-02 | 1,530.00 | 1,554.00 | 1,510.00 | 1,534.00 | 15,340.00 | 39,381 |
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.