Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea · Delayed Price · Currency is KRW 8,740.00
-10.00 (-0.11%)
At close: Jul 31, 2026
Hwail Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,510.00 | 8,990.00 | 8,510.00 | 8,740.00 | 8,740.00 | -0.11% | 4,828 |
| Jul 30, 2026 | 8,180.00 | 8,800.00 | 8,180.00 | 8,750.00 | 8,750.00 | 0.57% | 9,583 |
| Jul 29, 2026 | 9,000.00 | 9,010.00 | 8,560.00 | 8,700.00 | 8,700.00 | -1.47% | 17,721 |
| Jul 28, 2026 | 8,750.00 | 9,050.00 | 8,710.00 | 8,830.00 | 8,830.00 | -2.32% | 12,557 |
| Jul 27, 2026 | 9,050.00 | 9,070.00 | 8,750.00 | 9,040.00 | 9,040.00 | 0.33% | 9,449 |
| Jul 24, 2026 | 8,870.00 | 9,020.00 | 8,800.00 | 9,010.00 | 9,010.00 | 0.67% | 5,333 |
| Jul 23, 2026 | 9,010.00 | 9,070.00 | 8,860.00 | 8,950.00 | 8,950.00 | -0.67% | 6,687 |
| Jul 22, 2026 | 8,810.00 | 9,060.00 | 8,740.00 | 9,010.00 | 9,010.00 | 2.50% | 32,037 |
| Jul 21, 2026 | 8,270.00 | 8,870.00 | 8,270.00 | 8,790.00 | 8,790.00 | 0.11% | 18,095 |
| Jul 20, 2026 | 8,620.00 | 8,840.00 | 8,020.00 | 8,780.00 | 8,780.00 | 1.86% | 13,988 |
| Jul 16, 2026 | 8,410.00 | 8,720.00 | 8,410.00 | 8,620.00 | 8,620.00 | 2.01% | 10,371 |
| Jul 15, 2026 | 8,240.00 | 8,530.00 | 8,240.00 | 8,450.00 | 8,450.00 | 1.81% | 11,574 |
| Jul 14, 2026 | 8,240.00 | 8,370.00 | 8,160.00 | 8,300.00 | 8,300.00 | - | 5,459 |
| Jul 13, 2026 | 8,600.00 | 8,600.00 | 8,170.00 | 8,300.00 | 8,300.00 | -2.81% | 5,105 |
| Jul 10, 2026 | 8,360.00 | 8,600.00 | 8,360.00 | 8,540.00 | 8,540.00 | 0.23% | 5,942 |
| Jul 9, 2026 | 8,020.00 | 8,590.00 | 8,020.00 | 8,520.00 | 8,520.00 | 2.28% | 21,734 |
| Jul 8, 2026 | 8,330.00 | 8,350.00 | 7,770.00 | 8,330.00 | 8,330.00 | -0.12% | 11,878 |
| Jul 7, 2026 | 8,080.00 | 8,500.00 | 8,050.00 | 8,340.00 | 8,340.00 | 0.48% | 9,455 |
| Jul 6, 2026 | 8,580.00 | 8,590.00 | 8,150.00 | 8,300.00 | 8,300.00 | -2.58% | 23,863 |
| Jul 3, 2026 | 8,400.00 | 8,600.00 | 8,080.00 | 8,520.00 | 8,520.00 | 1.43% | 6,089 |
| Jul 2, 2026 | 8,330.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.12% | 4,093 |
| Jul 1, 2026 | 8,370.00 | 8,560.00 | 8,160.00 | 8,390.00 | 8,390.00 | 0.24% | 20,172 |
| Jun 30, 2026 | 7,850.00 | 8,400.00 | 7,720.00 | 8,370.00 | 8,370.00 | 4.49% | 33,045 |
| Jun 29, 2026 | 7,350.00 | 8,050.00 | 7,130.00 | 8,010.00 | 8,010.00 | 8.10% | 33,873 |
| Jun 26, 2026 | 7,570.00 | 7,570.00 | 7,090.00 | 7,410.00 | 7,410.00 | -2.11% | 22,287 |
| Jun 25, 2026 | 7,500.00 | 7,750.00 | 7,480.00 | 7,570.00 | 7,570.00 | -2.45% | 17,349 |
| Jun 24, 2026 | 7,700.00 | 7,760.00 | 7,310.00 | 7,760.00 | 7,760.00 | 0.78% | 19,114 |
| Jun 23, 2026 | 7,810.00 | 7,820.00 | 7,420.00 | 7,700.00 | 7,700.00 | -3.51% | 24,828 |
| Jun 22, 2026 | 7,990.00 | 8,200.00 | 7,620.00 | 7,980.00 | 7,980.00 | -0.13% | 11,723 |
| Jun 19, 2026 | 8,000.00 | 8,150.00 | 7,600.00 | 7,990.00 | 7,990.00 | -1.96% | 20,059 |
| Jun 18, 2026 | 8,230.00 | 8,230.00 | 7,830.00 | 8,150.00 | 8,150.00 | - | 20,437 |
| Jun 17, 2026 | 8,300.00 | 8,370.00 | 8,000.00 | 8,150.00 | 8,150.00 | -0.85% | 22,190 |
| Jun 16, 2026 | 8,150.00 | 8,370.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.12% | 22,818 |
| Jun 15, 2026 | 7,830.00 | 8,240.00 | 7,800.00 | 8,210.00 | 8,210.00 | 5.39% | 20,770 |
| Jun 12, 2026 | 7,990.00 | 7,990.00 | 7,620.00 | 7,790.00 | 7,790.00 | 1.17% | 5,613 |
| Jun 11, 2026 | 7,740.00 | 7,750.00 | 7,450.00 | 7,700.00 | 7,700.00 | -0.65% | 4,917 |
| Jun 10, 2026 | 7,450.00 | 7,880.00 | 7,260.00 | 7,750.00 | 7,750.00 | 3.20% | 16,302 |
| Jun 9, 2026 | 7,410.00 | 7,540.00 | 7,230.00 | 7,510.00 | 7,510.00 | 1.21% | 19,131 |
| Jun 8, 2026 | 7,800.00 | 7,820.00 | 7,410.00 | 7,420.00 | 7,420.00 | -7.48% | 28,248 |
| Jun 5, 2026 | 7,950.00 | 8,100.00 | 7,380.00 | 8,020.00 | 8,020.00 | -0.12% | 48,280 |
| Jun 4, 2026 | 7,990.00 | 8,070.00 | 7,710.00 | 8,030.00 | 8,030.00 | 0.50% | 15,560 |
| Jun 2, 2026 | 7,610.00 | 8,050.00 | 7,610.00 | 7,990.00 | 7,990.00 | -1.96% | 30,066 |
| Jun 1, 2026 | 8,110.00 | 8,480.00 | 7,580.00 | 8,150.00 | 8,150.00 | 0.49% | 48,215 |
| May 29, 2026 | 8,030.00 | 8,460.00 | 7,900.00 | 8,110.00 | 8,110.00 | -1.70% | 23,508 |
| May 28, 2026 | 8,440.00 | 8,600.00 | 7,820.00 | 8,250.00 | 8,250.00 | -2.94% | 18,237 |
| May 27, 2026 | 8,630.00 | 8,790.00 | 8,320.00 | 8,500.00 | 8,500.00 | -2.41% | 13,798 |
| May 26, 2026 | 8,520.00 | 8,950.00 | 8,460.00 | 8,710.00 | 8,710.00 | 0.93% | 42,486 |
| May 22, 2026 | 8,500.00 | 8,630.00 | 8,390.00 | 8,630.00 | 8,630.00 | 1.17% | 17,210 |
| May 21, 2026 | 8,690.00 | 8,690.00 | 8,370.00 | 8,530.00 | 8,530.00 | -1.04% | 20,507 |
| May 20, 2026 | 8,540.00 | 8,680.00 | 8,320.00 | 8,620.00 | 8,620.00 | 0.23% | 24,676 |