Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea · Delayed Price · Currency is KRW 1,166.00
0.00 (0.00%)
Last updated: Aug 8, 2025
Hwail Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,173.00 | 1,177.00 | 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 | - | -1.92% | 246,457 |
| Aug 5, 2025 | 1,171.00 | 1,211.00 | 1,171.00 | 1,195.00 | - | 1.44% | 282,499 |
| Aug 4, 2025 | 1,165.00 | 1,180.00 | 1,148.00 | 1,178.00 | - | 1.12% | 182,325 |
| Aug 1, 2025 | 1,205.00 | 1,205.00 | 1,154.00 | 1,165.00 | - | -3.48% | 417,774 |
| Jul 31, 2025 | 1,207.00 | 1,210.00 | 1,193.00 | 1,207.00 | - | 0.17% | 221,955 |
| Jul 30, 2025 | 1,212.00 | 1,212.00 | 1,199.00 | 1,205.00 | - | -0.33% | 278,169 |
| Jul 29, 2025 | 1,204.00 | 1,214.00 | 1,180.00 | 1,209.00 | - | -0.25% | 445,114 |
| Jul 28, 2025 | 1,219.00 | 1,220.00 | 1,200.00 | 1,212.00 | - | -0.57% | 345,722 |
| Jul 25, 2025 | 1,203.00 | 1,219.00 | 1,198.00 | 1,219.00 | - | 1.08% | 337,755 |
| Jul 24, 2025 | 1,218.00 | 1,223.00 | 1,197.00 | 1,206.00 | - | -0.99% | 372,034 |
| Jul 23, 2025 | 1,224.00 | 1,224.00 | 1,197.00 | 1,218.00 | - | -0.49% | 374,456 |
| Jul 22, 2025 | 1,226.00 | 1,235.00 | 1,199.00 | 1,224.00 | - | -0.08% | 558,115 |
| Jul 21, 2025 | 1,223.00 | 1,240.00 | 1,216.00 | 1,225.00 | - | -0.24% | 412,306 |
| Jul 18, 2025 | 1,252.00 | 1,261.00 | 1,227.00 | 1,228.00 | - | -2.38% | 549,816 |
| Jul 17, 2025 | 1,226.00 | 1,265.00 | 1,220.00 | 1,258.00 | - | 2.28% | 1,268,973 |
| Jul 16, 2025 | 1,240.00 | 1,243.00 | 1,210.00 | 1,230.00 | - | -0.81% | 673,525 |
| Jul 15, 2025 | 1,213.00 | 1,252.00 | 1,208.00 | 1,240.00 | - | 2.31% | 1,461,678 |
| Jul 14, 2025 | 1,192.00 | 1,215.00 | 1,185.00 | 1,212.00 | - | 1.68% | 942,399 |
| Jul 11, 2025 | 1,193.00 | 1,203.00 | 1,181.00 | 1,192.00 | - | 0.25% | 390,748 |
| Jul 10, 2025 | 1,185.00 | 1,197.00 | 1,182.00 | 1,189.00 | - | -0.34% | 139,181 |
| Jul 9, 2025 | 1,182.00 | 1,193.00 | 1,176.00 | 1,193.00 | - | 0.85% | 163,640 |
| Jul 8, 2025 | 1,176.00 | 1,187.00 | 1,172.00 | 1,183.00 | - | - | 151,844 |
| Jul 7, 2025 | 1,194.00 | 1,202.00 | 1,175.00 | 1,183.00 | - | -0.92% | 251,701 |
| Jul 4, 2025 | 1,219.00 | 1,227.00 | 1,184.00 | 1,194.00 | - | -2.29% | 561,573 |
| Jul 3, 2025 | 1,216.00 | 1,234.00 | 1,205.00 | 1,222.00 | - | 0.33% | 447,784 |
| Jul 2, 2025 | 1,219.00 | 1,230.00 | 1,200.00 | 1,218.00 | - | -0.81% | 272,700 |
| Jul 1, 2025 | 1,206.00 | 1,232.00 | 1,200.00 | 1,228.00 | - | 1.82% | 153,960 |
| Jun 30, 2025 | 1,190.00 | 1,217.00 | 1,190.00 | 1,206.00 | - | 0.50% | 150,351 |
| Jun 27, 2025 | 1,220.00 | 1,227.00 | 1,199.00 | 1,200.00 | - | -1.64% | 212,451 |
| Jun 26, 2025 | 1,235.00 | 1,238.00 | 1,208.00 | 1,220.00 | - | -1.21% | 242,553 |
| Jun 25, 2025 | 1,243.00 | 1,246.00 | 1,226.00 | 1,235.00 | - | -0.24% | 282,476 |
| Jun 24, 2025 | 1,223.00 | 1,252.00 | 1,223.00 | 1,238.00 | - | 1.73% | 528,125 |
| Jun 23, 2025 | 1,229.00 | 1,231.00 | 1,206.00 | 1,217.00 | - | -1.38% | 392,825 |
| Jun 20, 2025 | 1,211.00 | 1,241.00 | 1,203.00 | 1,234.00 | - | 1.56% | 423,919 |
| Jun 19, 2025 | 1,234.00 | 1,234.00 | 1,209.00 | 1,215.00 | - | -1.22% | 248,042 |
| Jun 18, 2025 | 1,211.00 | 1,246.00 | 1,203.00 | 1,230.00 | - | 1.57% | 423,516 |
| Jun 17, 2025 | 1,223.00 | 1,247.00 | 1,202.00 | 1,211.00 | - | -1.46% | 542,524 |
| Jun 16, 2025 | 1,240.00 | 1,250.00 | 1,211.00 | 1,229.00 | - | -1.68% | 644,529 |
| Jun 13, 2025 | 1,320.00 | 1,320.00 | 1,248.00 | 1,250.00 | - | -4.87% | 1,488,651 |
| Jun 12, 2025 | 1,306.00 | 1,340.00 | 1,275.00 | 1,314.00 | - | -4.23% | 3,612,324 |
| Jun 11, 2025 | 1,142.00 | 1,470.00 | 1,139.00 | 1,372.00 | - | 20.14% | 11,957,070 |
| Jun 10, 2025 | 1,143.00 | 1,146.00 | 1,136.00 | 1,142.00 | - | -0.09% | 97,714 |
| Jun 9, 2025 | 1,135.00 | 1,150.00 | 1,132.00 | 1,143.00 | - | 0.62% | 262,517 |
| Jun 5, 2025 | 1,136.00 | 1,146.00 | 1,127.00 | 1,136.00 | - | -0.61% | 388,728 |
| Jun 4, 2025 | 1,135.00 | 1,149.00 | 1,125.00 | 1,143.00 | - | 0.88% | 116,804 |
| Jun 2, 2025 | 1,147.00 | 1,148.00 | 1,119.00 | 1,133.00 | - | -1.22% | 163,018 |
| May 30, 2025 | 1,138.00 | 1,151.00 | 1,130.00 | 1,147.00 | - | 0.79% | 183,977 |
| May 29, 2025 | 1,125.00 | 1,138.00 | 1,115.00 | 1,138.00 | - | 1.61% | 108,647 |
| May 28, 2025 | 1,124.00 | 1,131.00 | 1,112.00 | 1,120.00 | - | -0.36% | 154,352 |