Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea · Delayed Price · Currency is KRW 1,160.00
+18.00 (1.58%)
At close: Oct 10, 2025
Hwail Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,149.00 | 1,162.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1.58% | 510,446 |
| Oct 2, 2025 | 1,141.00 | 1,160.00 | 1,140.00 | 1,142.00 | 1,142.00 | 0.18% | 784,430 |
| Oct 1, 2025 | 1,180.00 | 1,197.00 | 1,139.00 | 1,140.00 | 1,140.00 | -3.55% | 2,545,916 |
| Sep 30, 2025 | 1,198.00 | 1,380.00 | 1,155.00 | 1,182.00 | 1,182.00 | 4.23% | 40,913,120 |
| Sep 29, 2025 | 1,131.00 | 1,144.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.35% | 136,763 |
| Sep 26, 2025 | 1,161.00 | 1,163.00 | 1,126.00 | 1,130.00 | 1,130.00 | -3.75% | 387,227 |
| Sep 25, 2025 | 1,160.00 | 1,265.00 | 1,145.00 | 1,174.00 | 1,174.00 | 2.00% | 2,158,747 |
| Sep 24, 2025 | 1,185.00 | 1,185.00 | 1,148.00 | 1,151.00 | 1,151.00 | -2.21% | 370,994 |
| Sep 23, 2025 | 1,180.00 | 1,181.00 | 1,165.00 | 1,177.00 | 1,177.00 | - | 251,301 |
| Sep 22, 2025 | 1,206.00 | 1,206.00 | 1,167.00 | 1,177.00 | 1,177.00 | -1.51% | 372,654 |
| Sep 19, 2025 | 1,205.00 | 1,211.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 306,818 |
| Sep 18, 2025 | 1,200.00 | 1,213.00 | 1,197.00 | 1,205.00 | 1,205.00 | 0.84% | 274,982 |
| Sep 17, 2025 | 1,208.00 | 1,214.00 | 1,194.00 | 1,195.00 | 1,195.00 | -1.08% | 323,866 |
| Sep 16, 2025 | 1,220.00 | 1,224.00 | 1,201.00 | 1,208.00 | 1,208.00 | -1.47% | 388,976 |
| Sep 15, 2025 | 1,229.00 | 1,255.00 | 1,201.00 | 1,226.00 | 1,226.00 | 0.16% | 878,865 |
| Sep 12, 2025 | 1,216.00 | 1,224.00 | 1,202.00 | 1,224.00 | 1,224.00 | 0.66% | 561,854 |
| Sep 11, 2025 | 1,210.00 | 1,222.00 | 1,205.00 | 1,216.00 | 1,216.00 | 0.58% | 715,205 |
| Sep 10, 2025 | 1,204.00 | 1,211.00 | 1,186.00 | 1,209.00 | 1,209.00 | 0.42% | 358,618 |
| Sep 9, 2025 | 1,205.00 | 1,215.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.08% | 396,535 |
| Sep 8, 2025 | 1,197.00 | 1,214.00 | 1,197.00 | 1,205.00 | 1,205.00 | 0.08% | 657,163 |
| Sep 5, 2025 | 1,199.00 | 1,231.00 | 1,191.00 | 1,204.00 | 1,204.00 | -0.08% | 872,378 |
| Sep 4, 2025 | 1,205.00 | 1,266.00 | 1,202.00 | 1,205.00 | 1,205.00 | - | 3,634,250 |
| Sep 3, 2025 | 1,158.00 | 1,295.00 | 1,138.00 | 1,205.00 | 1,205.00 | 4.06% | 18,626,730 |
| Sep 2, 2025 | 1,102.00 | 1,299.00 | 1,102.00 | 1,158.00 | 1,158.00 | 4.42% | 24,349,810 |
| Sep 1, 2025 | 1,101.00 | 1,113.00 | 1,094.00 | 1,109.00 | 1,109.00 | 0.73% | 154,451 |
| Aug 29, 2025 | 1,114.00 | 1,114.00 | 1,096.00 | 1,101.00 | 1,101.00 | -1.17% | 188,285 |
| Aug 28, 2025 | 1,126.00 | 1,127.00 | 1,105.00 | 1,114.00 | 1,114.00 | -1.07% | 106,713 |
| Aug 27, 2025 | 1,109.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,126.00 | 1.53% | 250,368 |
| Aug 26, 2025 | 1,113.00 | 1,120.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.81% | 119,416 |
| Aug 25, 2025 | 1,114.00 | 1,125.00 | 1,101.00 | 1,118.00 | 1,118.00 | 0.36% | 117,422 |
| Aug 22, 2025 | 1,111.00 | 1,125.00 | 1,109.00 | 1,114.00 | 1,114.00 | -0.54% | 200,704 |
| Aug 21, 2025 | 1,116.00 | 1,131.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 92,802 |
| Aug 20, 2025 | 1,153.00 | 1,153.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.86% | 326,840 |
| Aug 19, 2025 | 1,157.00 | 1,168.00 | 1,150.00 | 1,153.00 | 1,153.00 | -0.86% | 173,093 |
| Aug 18, 2025 | 1,188.00 | 1,190.00 | 1,160.00 | 1,163.00 | 1,163.00 | -2.27% | 165,646 |
| Aug 14, 2025 | 1,187.00 | 1,205.00 | 1,187.00 | 1,190.00 | 1,190.00 | 0.25% | 226,772 |
| Aug 13, 2025 | 1,185.00 | 1,193.00 | 1,174.00 | 1,187.00 | 1,187.00 | 0.59% | 139,506 |
| Aug 12, 2025 | 1,175.00 | 1,190.00 | 1,174.00 | 1,180.00 | 1,180.00 | 0.43% | 207,722 |
| Aug 11, 2025 | 1,179.00 | 1,218.00 | 1,173.00 | 1,175.00 | 1,175.00 | 0.26% | 291,117 |
| Aug 8, 2025 | 1,166.00 | 1,179.00 | 1,163.00 | 1,172.00 | 1,172.00 | 0.51% | 119,776 |
| Aug 7, 2025 | 1,173.00 | 1,177.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.51% | 130,983 |
| Aug 6, 2025 | 1,185.00 | 1,199.00 | 1,162.00 | 1,172.00 | 1,172.00 | -1.92% | 246,457 |
| Aug 5, 2025 | 1,171.00 | 1,211.00 | 1,171.00 | 1,195.00 | 1,195.00 | 1.44% | 282,499 |
| Aug 4, 2025 | 1,165.00 | 1,180.00 | 1,148.00 | 1,178.00 | 1,178.00 | 1.12% | 182,325 |
| Aug 1, 2025 | 1,205.00 | 1,205.00 | 1,154.00 | 1,165.00 | 1,165.00 | -3.48% | 417,774 |
| Jul 31, 2025 | 1,207.00 | 1,210.00 | 1,193.00 | 1,207.00 | 1,207.00 | 0.17% | 221,955 |
| Jul 30, 2025 | 1,212.00 | 1,212.00 | 1,199.00 | 1,205.00 | 1,205.00 | -0.33% | 278,169 |
| Jul 29, 2025 | 1,204.00 | 1,214.00 | 1,180.00 | 1,209.00 | 1,209.00 | -0.25% | 445,114 |
| Jul 28, 2025 | 1,219.00 | 1,220.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.57% | 345,722 |
| Jul 25, 2025 | 1,203.00 | 1,219.00 | 1,198.00 | 1,219.00 | 1,219.00 | 1.08% | 337,755 |