Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 1,573.00 | 1,582.00 | 1,548.00 | 1,560.00 | 15,600.00 | 35,151 |
| 2024-09-27 | 1,605.00 | 1,612.00 | 1,573.00 | 1,573.00 | 15,730.00 | 50,779 |
| 2024-09-26 | 1,590.00 | 1,606.00 | 1,584.00 | 1,603.00 | 16,030.00 | 39,021 |
| 2024-09-25 | 1,586.00 | 1,630.00 | 1,581.00 | 1,590.00 | 15,900.00 | 87,289 |
| 2024-09-24 | 1,590.00 | 1,605.00 | 1,580.00 | 1,590.00 | 15,900.00 | 42,147 |
| 2024-09-23 | 1,608.00 | 1,612.00 | 1,587.00 | 1,608.00 | 16,080.00 | 52,354 |
| 2024-09-20 | 1,623.00 | 1,635.00 | 1,602.00 | 1,604.00 | 16,040.00 | 67,994 |
| 2024-09-19 | 1,618.00 | 1,657.00 | 1,600.00 | 1,620.00 | 16,200.00 | 131,399 |
| 2024-09-13 | 1,615.00 | 1,615.00 | 1,576.00 | 1,587.00 | 15,870.00 | 94,494 |
| 2024-09-12 | 1,620.00 | 1,645.00 | 1,603.00 | 1,618.00 | 16,180.00 | 132,329 |
| 2024-09-11 | 1,752.00 | 1,790.00 | 1,610.00 | 1,610.00 | 16,100.00 | 567,373 |
| 2024-09-10 | 1,630.00 | 1,813.00 | 1,571.00 | 1,800.00 | 18,000.00 | 1,032,932 |
| 2024-09-09 | 1,460.00 | 1,553.00 | 1,460.00 | 1,553.00 | 15,530.00 | 82,383 |
| 2024-09-06 | 1,541.00 | 1,552.00 | 1,484.00 | 1,511.00 | 15,110.00 | 93,811 |
| 2024-09-05 | 1,600.00 | 1,663.00 | 1,533.00 | 1,564.00 | 15,640.00 | 113,340 |
| 2024-09-04 | 1,688.00 | 1,715.00 | 1,597.00 | 1,597.00 | 15,970.00 | 295,210 |
| 2024-09-03 | 1,635.00 | 1,655.00 | 1,615.00 | 1,615.00 | 16,150.00 | 80,588 |
| 2024-09-02 | 1,700.00 | 1,710.00 | 1,636.00 | 1,639.00 | 16,390.00 | 57,973 |
| 2024-08-30 | 1,651.00 | 1,707.00 | 1,651.00 | 1,670.00 | 16,700.00 | 66,746 |
| 2024-08-29 | 1,650.00 | 1,680.00 | 1,631.00 | 1,640.00 | 16,400.00 | 71,232 |
| 2024-08-28 | 1,740.00 | 1,743.00 | 1,673.00 | 1,673.00 | 16,730.00 | 107,739 |
| 2024-08-27 | 1,784.00 | 1,814.00 | 1,735.00 | 1,744.00 | 17,440.00 | 126,721 |
| 2024-08-26 | 1,793.00 | 1,811.00 | 1,716.00 | 1,733.00 | 17,330.00 | 173,039 |
| 2024-08-23 | 1,750.00 | 1,856.00 | 1,750.00 | 1,799.00 | 17,990.00 | 439,101 |
| 2024-08-22 | 1,814.00 | 1,826.00 | 1,748.00 | 1,792.00 | 17,920.00 | 263,475 |
| 2024-08-21 | 1,986.00 | 2,010.00 | 1,838.00 | 1,838.00 | 18,380.00 | 2,023,961 |
| 2024-08-20 | 1,878.00 | 1,889.00 | 1,750.00 | 1,806.00 | 18,060.00 | 521,696 |
| 2024-08-19 | 1,873.00 | 1,905.00 | 1,828.00 | 1,846.00 | 18,460.00 | 226,790 |
| 2024-08-16 | 1,826.00 | 1,990.00 | 1,823.00 | 1,899.00 | 18,990.00 | 850,255 |
| 2024-08-14 | 1,915.00 | 1,915.00 | 1,811.00 | 1,823.00 | 18,230.00 | 259,567 |
| 2024-08-13 | 1,975.00 | 1,975.00 | 1,800.00 | 1,911.00 | 19,110.00 | 427,483 |
| 2024-08-12 | 1,903.00 | 2,045.00 | 1,891.00 | 1,979.00 | 19,790.00 | 1,955,544 |
| 2024-08-09 | 1,864.00 | 1,957.00 | 1,852.00 | 1,882.00 | 18,820.00 | 566,097 |
| 2024-08-08 | 1,960.00 | 2,060.00 | 1,847.00 | 1,849.00 | 18,490.00 | 1,499,112 |
| 2024-08-07 | 1,747.00 | 1,970.00 | 1,721.00 | 1,828.00 | 18,280.00 | 2,755,760 |
| 2024-08-06 | 1,631.00 | 1,800.00 | 1,602.00 | 1,711.00 | 17,110.00 | 992,639 |
| 2024-08-05 | 1,787.00 | 1,811.00 | 1,501.00 | 1,602.00 | 16,020.00 | 590,122 |
| 2024-08-02 | 1,903.00 | 1,930.00 | 1,840.00 | 1,866.00 | 18,660.00 | 450,751 |
| 2024-08-01 | 1,958.00 | 2,000.00 | 1,942.00 | 1,958.00 | 19,580.00 | 493,406 |
| 2024-07-31 | 2,095.00 | 2,120.00 | 1,940.00 | 1,959.00 | 19,590.00 | 1,944,225 |
| 2024-07-30 | 1,924.00 | 2,105.00 | 1,911.00 | 1,921.00 | 19,210.00 | 2,305,650 |
| 2024-07-29 | 1,935.00 | 2,015.00 | 1,869.00 | 1,952.00 | 19,520.00 | 1,418,354 |
| 2024-07-26 | 2,100.00 | 2,185.00 | 1,935.00 | 1,953.00 | 19,530.00 | 4,382,246 |
| 2024-07-25 | 1,898.00 | 2,060.00 | 1,873.00 | 1,923.00 | 19,230.00 | 3,142,479 |
| 2024-07-24 | 1,715.00 | 2,040.00 | 1,669.00 | 1,911.00 | 19,110.00 | 8,349,491 |
| 2024-07-23 | 1,442.00 | 1,711.00 | 1,440.00 | 1,603.00 | 16,030.00 | 4,005,484 |
| 2024-07-22 | 1,623.00 | 1,654.00 | 1,437.00 | 1,437.00 | 14,370.00 | 651,068 |
| 2024-07-19 | 1,447.00 | 1,606.00 | 1,443.00 | 1,508.00 | 15,080.00 | 1,286,258 |
| 2024-07-18 | 1,426.00 | 1,426.00 | 1,413.00 | 1,423.00 | 14,230.00 | 4,322 |
| 2024-07-17 | 1,419.00 | 1,432.00 | 1,415.00 | 1,427.00 | 14,270.00 | 7,657 |
| 2024-07-16 | 1,436.00 | 1,436.00 | 1,411.00 | 1,418.00 | 14,180.00 | 7,391 |
| 2024-07-15 | 1,450.00 | 1,462.00 | 1,429.00 | 1,437.00 | 14,370.00 | 10,450 |
| 2024-07-12 | 1,450.00 | 1,477.00 | 1,441.00 | 1,462.00 | 14,620.00 | 8,787 |
| 2024-07-11 | 1,466.00 | 1,466.00 | 1,445.00 | 1,450.00 | 14,500.00 | 3,606 |
| 2024-07-10 | 1,443.00 | 1,467.00 | 1,443.00 | 1,459.00 | 14,590.00 | 9,213 |
| 2024-07-09 | 1,441.00 | 1,449.00 | 1,432.00 | 1,443.00 | 14,430.00 | 7,077 |
| 2024-07-08 | 1,440.00 | 1,445.00 | 1,427.00 | 1,441.00 | 14,410.00 | 3,076 |
| 2024-07-05 | 1,426.00 | 1,445.00 | 1,400.00 | 1,441.00 | 14,410.00 | 13,198 |
| 2024-07-04 | 1,420.00 | 1,429.00 | 1,419.00 | 1,426.00 | 14,260.00 | 5,635 |
| 2024-07-03 | 1,426.00 | 1,440.00 | 1,418.00 | 1,429.00 | 14,290.00 | 5,779 |
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.