Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea · Delayed Price · Currency is KRW 1,006.00
-5.00 (-0.49%)
At close: Mar 6, 2026
Hwail Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,080.00 | 1,090.00 | 1,068.00 | 1,080.00 | 1,080.00 | - | 265,772 |
| Jan 9, 2026 | 1,091.00 | 1,092.00 | 1,071.00 | 1,080.00 | 1,080.00 | -1.01% | 171,740 |
| Jan 8, 2026 | 1,105.00 | 1,114.00 | 1,065.00 | 1,091.00 | 1,091.00 | -1.27% | 497,425 |
| Jan 7, 2026 | 1,131.00 | 1,131.00 | 1,101.00 | 1,105.00 | 1,105.00 | -2.30% | 635,534 |
| Jan 6, 2026 | 1,147.00 | 1,155.00 | 1,129.00 | 1,131.00 | 1,131.00 | -1.74% | 646,316 |
| Jan 5, 2026 | 1,160.00 | 1,165.00 | 1,147.00 | 1,151.00 | 1,151.00 | -1.20% | 223,439 |
| Jan 2, 2026 | 1,145.00 | 1,181.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.92% | 392,406 |
| Dec 30, 2025 | 1,158.00 | 1,159.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.30% | 179,272 |
| Dec 29, 2025 | 1,183.00 | 1,183.00 | 1,145.00 | 1,158.00 | 1,158.00 | -0.26% | 258,142 |
| Dec 26, 2025 | 1,169.00 | 1,200.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.77% | 506,334 |
| Dec 24, 2025 | 1,138.00 | 1,178.00 | 1,125.00 | 1,170.00 | 1,170.00 | 2.18% | 452,194 |
| Dec 23, 2025 | 1,160.00 | 1,167.00 | 1,137.00 | 1,145.00 | 1,145.00 | -1.12% | 323,342 |
| Dec 22, 2025 | 1,180.00 | 1,180.00 | 1,144.00 | 1,158.00 | 1,158.00 | -1.28% | 403,193 |
| Dec 19, 2025 | 1,165.00 | 1,183.00 | 1,127.00 | 1,173.00 | 1,173.00 | 0.69% | 758,667 |
| Dec 18, 2025 | 1,200.00 | 1,250.00 | 1,164.00 | 1,165.00 | 1,165.00 | -2.92% | 2,612,275 |