Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea · Delayed Price · Currency is KRW 1,029.00
+1.00 (0.10%)
At close: Mar 27, 2026
Hwail Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,028.00 | 1,032.00 | 1,002.00 | 1,029.00 | 1,029.00 | 0.10% | 170,238 |
| Mar 26, 2026 | 1,029.00 | 1,047.00 | 1,018.00 | 1,028.00 | 1,028.00 | -0.10% | 275,618 |
| Mar 25, 2026 | 1,043.00 | 1,043.00 | 1,024.00 | 1,029.00 | 1,029.00 | -0.96% | 266,152 |
| Mar 24, 2026 | 997.00 | 1,044.00 | 997.00 | 1,039.00 | 1,039.00 | 4.21% | 568,834 |
| Mar 23, 2026 | 980.00 | 1,014.00 | 946.00 | 997.00 | 997.00 | 1.53% | 714,099 |
| Mar 20, 2026 | 940.00 | 1,002.00 | 931.00 | 982.00 | 982.00 | 4.47% | 583,484 |
| Mar 19, 2026 | 918.00 | 998.00 | 902.00 | 940.00 | 940.00 | 2.40% | 726,981 |
| Mar 18, 2026 | 941.00 | 954.00 | 904.00 | 918.00 | 918.00 | -2.44% | 558,144 |
| Mar 17, 2026 | 960.00 | 967.00 | 933.00 | 941.00 | 941.00 | -1.77% | 410,333 |
| Mar 16, 2026 | 988.00 | 998.00 | 953.00 | 958.00 | 958.00 | -3.62% | 261,461 |
| Mar 13, 2026 | 994.00 | 998.00 | 973.00 | 994.00 | 994.00 | -0.10% | 134,885 |
| Mar 12, 2026 | 981.00 | 998.00 | 976.00 | 995.00 | 995.00 | 1.43% | 271,407 |
| Mar 11, 2026 | 971.00 | 998.00 | 965.00 | 981.00 | 981.00 | 0.41% | 288,415 |
| Mar 10, 2026 | 983.00 | 994.00 | 967.00 | 977.00 | 977.00 | 0.72% | 331,490 |
| Mar 9, 2026 | 990.00 | 993.00 | 935.00 | 970.00 | 970.00 | -3.58% | 374,221 |
| Mar 6, 2026 | 1,002.00 | 1,022.00 | 992.00 | 1,006.00 | 1,006.00 | -0.49% | 178,441 |
| Mar 5, 2026 | 975.00 | 1,018.00 | 975.00 | 1,011.00 | 1,011.00 | 5.64% | 408,434 |
| Mar 4, 2026 | 1,021.00 | 1,023.00 | 929.00 | 957.00 | 957.00 | -6.82% | 851,038 |
| Mar 3, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,027.00 | 1,027.00 | -3.20% | 750,587 |
| Feb 27, 2026 | 1,070.00 | 1,070.00 | 1,046.00 | 1,061.00 | 1,061.00 | -0.38% | 329,042 |
| Feb 26, 2026 | 1,090.00 | 1,090.00 | 1,064.00 | 1,065.00 | 1,065.00 | -2.29% | 687,201 |
| Feb 25, 2026 | 1,084.00 | 1,111.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.30% | 830,946 |
| Feb 24, 2026 | 1,070.00 | 1,080.00 | 1,066.00 | 1,076.00 | 1,076.00 | - | 1,943,257 |
| Feb 23, 2026 | 1,065.00 | 1,076.00 | 1,055.00 | 1,076.00 | 1,076.00 | 1.03% | 492,928 |
| Feb 20, 2026 | 1,068.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.47% | 350,291 |
| Feb 19, 2026 | 1,081.00 | 1,097.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.09% | 323,492 |
| Feb 13, 2026 | 1,070.00 | 1,071.00 | 1,052.00 | 1,071.00 | 1,071.00 | 0.09% | 230,956 |
| Feb 12, 2026 | 1,074.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.66% | 445,580 |
| Feb 11, 2026 | 1,058.00 | 1,067.00 | 1,051.00 | 1,063.00 | 1,063.00 | 0.47% | 1,940,586 |
| Feb 10, 2026 | 1,050.00 | 1,061.00 | 1,040.00 | 1,058.00 | 1,058.00 | 1.44% | 152,846 |
| Feb 9, 2026 | 1,043.00 | 1,055.00 | 1,033.00 | 1,043.00 | 1,043.00 | 0.29% | 233,201 |
| Feb 6, 2026 | 1,048.00 | 1,053.00 | 1,018.00 | 1,040.00 | 1,040.00 | -0.76% | 308,963 |
| Feb 5, 2026 | 1,056.00 | 1,062.00 | 1,047.00 | 1,048.00 | 1,048.00 | -0.76% | 237,121 |
| Feb 4, 2026 | 1,049.00 | 1,060.00 | 1,043.00 | 1,056.00 | 1,056.00 | 0.28% | 263,459 |
| Feb 3, 2026 | 1,040.00 | 1,057.00 | 1,039.00 | 1,053.00 | 1,053.00 | 1.25% | 272,735 |
| Feb 2, 2026 | 1,080.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.44% | 516,734 |
| Jan 30, 2026 | 1,111.00 | 1,117.00 | 1,072.00 | 1,077.00 | 1,077.00 | -3.67% | 465,931 |
| Jan 29, 2026 | 1,123.00 | 1,123.00 | 1,094.00 | 1,118.00 | 1,118.00 | -0.45% | 411,181 |
| Jan 28, 2026 | 1,125.00 | 1,131.00 | 1,114.00 | 1,123.00 | 1,123.00 | - | 288,883 |
| Jan 27, 2026 | 1,122.00 | 1,128.00 | 1,106.00 | 1,123.00 | 1,123.00 | 0.09% | 183,948 |
| Jan 26, 2026 | 1,096.00 | 1,123.00 | 1,095.00 | 1,122.00 | 1,122.00 | 2.37% | 287,739 |
| Jan 23, 2026 | 1,083.00 | 1,098.00 | 1,075.00 | 1,096.00 | 1,096.00 | 1.20% | 162,801 |
| Jan 22, 2026 | 1,078.00 | 1,091.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1.12% | 181,904 |
| Jan 21, 2026 | 1,071.00 | 1,078.00 | 1,054.00 | 1,071.00 | 1,071.00 | -0.83% | 199,940 |
| Jan 20, 2026 | 1,054.00 | 1,094.00 | 1,052.00 | 1,080.00 | 1,080.00 | 2.47% | 436,549 |
| Jan 19, 2026 | 1,063.00 | 1,065.00 | 1,043.00 | 1,054.00 | 1,054.00 | -1.03% | 281,374 |
| Jan 16, 2026 | 1,064.00 | 1,067.00 | 1,047.00 | 1,065.00 | 1,065.00 | 0.09% | 261,898 |
| Jan 15, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,064.00 | 1,064.00 | -0.56% | 436,226 |
| Jan 14, 2026 | 1,123.00 | 1,125.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.09% | 826,549 |
| Jan 13, 2026 | 1,088.00 | 1,089.00 | 1,052.00 | 1,069.00 | 1,069.00 | -1.02% | 592,753 |