Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,106.00
-8.00 (-0.72%)
Last updated: Aug 29, 2025, 1:26 PM KST

Hwail Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,114.001,114.001,099.001,105.00--0.81%133,332
Aug 28, 20251,126.001,127.001,105.001,114.00--1.07%111,465
Aug 27, 20251,109.001,126.001,100.001,126.00-1.53%250,368
Aug 26, 20251,113.001,120.001,106.001,109.00--0.81%119,416
Aug 25, 20251,114.001,125.001,101.001,118.00-0.36%117,422
Aug 22, 20251,111.001,125.001,109.001,114.00--0.54%200,704
Aug 21, 20251,116.001,131.001,115.001,120.00--92,802
Aug 20, 20251,153.001,153.001,110.001,120.00--2.86%326,840
Aug 19, 20251,157.001,168.001,150.001,153.00--0.86%173,093
Aug 18, 20251,188.001,190.001,160.001,163.00--2.27%165,646
Aug 14, 20251,187.001,205.001,187.001,190.00-0.25%226,772
Aug 13, 20251,185.001,193.001,174.001,187.00-0.59%139,506
Aug 12, 20251,175.001,190.001,174.001,180.00-0.43%207,722
Aug 11, 20251,179.001,218.001,173.001,175.00-0.26%291,117
Aug 8, 20251,166.001,179.001,163.001,172.00-0.51%119,776
Aug 7, 20251,173.001,177.001,166.001,166.00--0.51%130,983
Aug 6, 20251,185.001,199.001,162.001,172.00--1.92%246,457
Aug 5, 20251,171.001,211.001,171.001,195.00-1.44%282,499
Aug 4, 20251,165.001,180.001,148.001,178.00-1.12%182,325
Aug 1, 20251,205.001,205.001,154.001,165.00--3.48%417,774
Jul 31, 20251,207.001,210.001,193.001,207.00-0.17%221,955
Jul 30, 20251,212.001,212.001,199.001,205.00--0.33%278,169
Jul 29, 20251,204.001,214.001,180.001,209.00--0.25%445,114
Jul 28, 20251,219.001,220.001,200.001,212.00--0.57%345,722
Jul 25, 20251,203.001,219.001,198.001,219.00-1.08%337,755
Jul 24, 20251,218.001,223.001,197.001,206.00--0.99%372,034
Jul 23, 20251,224.001,224.001,197.001,218.00--0.49%374,456
Jul 22, 20251,226.001,235.001,199.001,224.00--0.08%558,115
Jul 21, 20251,223.001,240.001,216.001,225.00--0.24%412,306
Jul 18, 20251,252.001,261.001,227.001,228.00--2.38%549,816
Jul 17, 20251,226.001,265.001,220.001,258.00-2.28%1,268,973
Jul 16, 20251,240.001,243.001,210.001,230.00--0.81%673,525
Jul 15, 20251,213.001,252.001,208.001,240.00-2.31%1,461,678
Jul 14, 20251,192.001,215.001,185.001,212.00-1.68%942,399
Jul 11, 20251,193.001,203.001,181.001,192.00-0.25%390,748
Jul 10, 20251,185.001,197.001,182.001,189.00--0.34%139,181
Jul 9, 20251,182.001,193.001,176.001,193.00-0.85%163,640
Jul 8, 20251,176.001,187.001,172.001,183.00--151,844
Jul 7, 20251,194.001,202.001,175.001,183.00--0.92%251,701
Jul 4, 20251,219.001,227.001,184.001,194.00--2.29%561,573
Jul 3, 20251,216.001,234.001,205.001,222.00-0.33%447,784
Jul 2, 20251,219.001,230.001,200.001,218.00--0.81%272,700
Jul 1, 20251,206.001,232.001,200.001,228.00-1.82%153,960
Jun 30, 20251,190.001,217.001,190.001,206.00-0.50%150,351
Jun 27, 20251,220.001,227.001,199.001,200.00--1.64%212,451
Jun 26, 20251,235.001,238.001,208.001,220.00--1.21%242,553
Jun 25, 20251,243.001,246.001,226.001,235.00--0.24%282,476
Jun 24, 20251,223.001,252.001,223.001,238.00-1.73%528,125
Jun 23, 20251,229.001,231.001,206.001,217.00--1.38%392,825
Jun 20, 20251,211.001,241.001,203.001,234.00-1.56%423,919