Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,380.00 | 6,380.00 | 5,920.00 | 5,990.00 | 5,990.00 | 11,904 |
| 2026-10-19 | 6,210.00 | 6,310.00 | 6,140.00 | 6,300.00 | 6,300.00 | 2,871 |
| 2026-10-16 | 5,960.00 | 6,340.00 | 5,960.00 | 6,290.00 | 6,290.00 | 4,743 |
| 2026-10-15 | 6,110.00 | 6,110.00 | 5,660.00 | 5,960.00 | 5,960.00 | 11,900 |
| 2026-10-14 | 5,940.00 | 6,290.00 | 5,940.00 | 6,120.00 | 6,120.00 | 13,060 |
| 2026-10-13 | 6,160.00 | 6,160.00 | 5,660.00 | 6,060.00 | 6,060.00 | 19,851 |
| 2026-10-12 | 6,500.00 | 6,500.00 | 6,110.00 | 6,200.00 | 6,200.00 | 18,790 |
| 2026-10-08 | 6,440.00 | 6,510.00 | 6,410.00 | 6,500.00 | 6,500.00 | 3,980 |
| 2026-10-07 | 6,470.00 | 6,550.00 | 6,400.00 | 6,440.00 | 6,440.00 | 10,889 |
| 2026-10-06 | 6,400.00 | 6,450.00 | 6,320.00 | 6,450.00 | 6,450.00 | 5,061 |
| 2026-10-02 | 6,430.00 | 6,490.00 | 6,330.00 | 6,350.00 | 6,350.00 | 11,903 |
| 2026-10-01 | 6,410.00 | 6,500.00 | 6,390.00 | 6,430.00 | 6,430.00 | 9,435 |
| 2026-09-30 | 6,470.00 | 6,540.00 | 6,380.00 | 6,450.00 | 6,450.00 | 6,809 |
| 2026-09-29 | 6,490.00 | 6,530.00 | 6,310.00 | 6,370.00 | 6,370.00 | 9,426 |
| 2026-09-28 | 6,380.00 | 6,590.00 | 6,340.00 | 6,550.00 | 6,550.00 | 11,742 |
| 2026-09-23 | 6,450.00 | 6,450.00 | 6,210.00 | 6,350.00 | 6,350.00 | 25,110 |
| 2026-09-22 | 6,520.00 | 6,520.00 | 6,310.00 | 6,420.00 | 6,420.00 | 19,267 |
| 2026-09-21 | 6,880.00 | 6,880.00 | 6,390.00 | 6,430.00 | 6,430.00 | 56,318 |
| 2026-09-18 | 6,800.00 | 7,150.00 | 6,460.00 | 6,760.00 | 6,760.00 | 140,098 |
| 2026-09-17 | 7,100.00 | 7,100.00 | 6,770.00 | 6,800.00 | 6,800.00 | 114,620 |
| 2026-09-16 | 9,300.00 | 9,670.00 | 6,810.00 | 7,020.00 | 7,020.00 | 387,142 |
| 2026-09-15 | 8,090.00 | 9,500.00 | 8,090.00 | 9,270.00 | 9,270.00 | 130,539 |
| 2026-09-14 | 7,930.00 | 8,180.00 | 7,890.00 | 8,150.00 | 8,150.00 | 11,127 |
| 2026-09-11 | 7,970.00 | 8,040.00 | 7,890.00 | 7,900.00 | 7,900.00 | 5,783 |
| 2026-09-10 | 8,130.00 | 8,180.00 | 7,910.00 | 8,040.00 | 8,040.00 | 8,719 |
| 2026-09-09 | 8,390.00 | 8,390.00 | 7,900.00 | 8,130.00 | 8,130.00 | 8,182 |
| 2026-09-08 | 9,020.00 | 9,020.00 | 8,160.00 | 8,200.00 | 8,200.00 | 27,617 |
| 2026-09-07 | 9,530.00 | 9,560.00 | 9,000.00 | 9,020.00 | 9,020.00 | 18,236 |
| 2026-09-04 | 9,200.00 | 9,530.00 | 8,950.00 | 9,530.00 | 9,530.00 | 30,385 |
| 2026-09-03 | 8,880.00 | 9,230.00 | 8,830.00 | 9,190.00 | 9,190.00 | 55,992 |
| 2026-09-02 | 8,700.00 | 8,890.00 | 8,700.00 | 8,770.00 | 8,770.00 | 12,106 |
| 2026-09-01 | 8,360.00 | 8,740.00 | 8,360.00 | 8,710.00 | 8,710.00 | 14,163 |
| 2026-08-31 | 8,320.00 | 8,550.00 | 8,230.00 | 8,500.00 | 8,500.00 | 16,581 |
| 2026-08-28 | 7,940.00 | 8,320.00 | 7,940.00 | 8,310.00 | 8,310.00 | 11,845 |
| 2026-08-27 | 7,740.00 | 8,190.00 | 7,650.00 | 8,080.00 | 8,080.00 | 17,043 |
| 2026-08-26 | 7,710.00 | 7,820.00 | 7,710.00 | 7,810.00 | 7,810.00 | 8,479 |
| 2026-08-25 | 7,880.00 | 7,900.00 | 7,710.00 | 7,850.00 | 7,850.00 | 2,706 |
| 2026-08-24 | 7,930.00 | 7,930.00 | 7,710.00 | 7,800.00 | 7,800.00 | 3,381 |
| 2026-08-21 | 7,920.00 | 8,130.00 | 7,710.00 | 7,940.00 | 7,940.00 | 5,366 |
| 2026-08-20 | 7,970.00 | 8,210.00 | 7,880.00 | 7,990.00 | 7,990.00 | 3,982 |
| 2026-08-19 | 8,200.00 | 8,300.00 | 7,950.00 | 8,050.00 | 8,050.00 | 7,700 |
| 2026-08-18 | 8,840.00 | 8,870.00 | 8,290.00 | 8,290.00 | 8,290.00 | 14,566 |
| 2026-08-14 | 8,590.00 | 8,980.00 | 8,590.00 | 8,840.00 | 8,840.00 | 9,793 |
| 2026-08-13 | 8,750.00 | 9,020.00 | 8,580.00 | 8,580.00 | 8,580.00 | 14,591 |
| 2026-08-12 | 8,690.00 | 9,000.00 | 8,680.00 | 8,780.00 | 8,780.00 | 3,575 |
| 2026-08-11 | 8,700.00 | 8,990.00 | 8,700.00 | 8,840.00 | 8,840.00 | 2,072 |
| 2026-08-10 | 8,610.00 | 9,010.00 | 8,530.00 | 8,870.00 | 8,870.00 | 22,931 |
| 2026-08-07 | 8,730.00 | 8,880.00 | 8,660.00 | 8,720.00 | 8,720.00 | 1,006 |
| 2026-08-06 | 8,720.00 | 8,940.00 | 8,600.00 | 8,730.00 | 8,730.00 | 19,952 |
| 2026-08-05 | 8,960.00 | 8,960.00 | 8,790.00 | 8,790.00 | 8,790.00 | 1,959 |
| 2026-08-04 | 8,470.00 | 8,970.00 | 8,470.00 | 8,960.00 | 8,960.00 | 4,233 |
| 2026-08-03 | 8,740.00 | 9,000.00 | 8,620.00 | 8,880.00 | 8,880.00 | 2,609 |
| 2026-07-31 | 8,510.00 | 8,990.00 | 8,510.00 | 8,740.00 | 8,740.00 | 4,828 |
| 2026-07-30 | 8,180.00 | 8,800.00 | 8,180.00 | 8,750.00 | 8,750.00 | 9,583 |
| 2026-07-29 | 9,000.00 | 9,010.00 | 8,560.00 | 8,700.00 | 8,700.00 | 17,721 |
| 2026-07-28 | 8,750.00 | 9,050.00 | 8,710.00 | 8,830.00 | 8,830.00 | 12,557 |
| 2026-07-27 | 9,050.00 | 9,070.00 | 8,750.00 | 9,040.00 | 9,040.00 | 9,449 |
| 2026-07-24 | 8,870.00 | 9,020.00 | 8,800.00 | 9,010.00 | 9,010.00 | 5,333 |
| 2026-07-23 | 9,010.00 | 9,070.00 | 8,860.00 | 8,950.00 | 8,950.00 | 6,687 |
| 2026-07-22 | 8,810.00 | 9,060.00 | 8,740.00 | 9,010.00 | 9,010.00 | 32,070 |
Page 1 of 4 · 227 trading daysOlder →
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.