Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea · Delayed Price · Currency is KRW 7,800.00
-140.00 (-1.76%)
At close: Aug 24, 2026
Hwail Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7,920.00 | 8,130.00 | 7,710.00 | 7,940.00 | 7,940.00 | -0.63% | 5,365 |
| Aug 20, 2026 | 7,970.00 | 8,210.00 | 7,880.00 | 7,990.00 | 7,990.00 | -0.75% | 3,982 |
| Aug 19, 2026 | 8,200.00 | 8,300.00 | 7,950.00 | 8,050.00 | 8,050.00 | -2.90% | 7,700 |
| Aug 18, 2026 | 8,840.00 | 8,870.00 | 8,290.00 | 8,290.00 | 8,290.00 | -6.22% | 14,566 |
| Aug 14, 2026 | 8,590.00 | 8,980.00 | 8,590.00 | 8,840.00 | 8,840.00 | 3.03% | 9,793 |
| Aug 13, 2026 | 8,750.00 | 9,020.00 | 8,580.00 | 8,580.00 | 8,580.00 | -2.28% | 14,591 |
| Aug 12, 2026 | 8,690.00 | 9,000.00 | 8,680.00 | 8,780.00 | 8,780.00 | -0.68% | 3,575 |
| Aug 11, 2026 | 8,700.00 | 8,990.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.34% | 2,072 |
| Aug 10, 2026 | 8,610.00 | 9,010.00 | 8,530.00 | 8,870.00 | 8,870.00 | 1.72% | 22,931 |
| Aug 7, 2026 | 8,730.00 | 8,880.00 | 8,660.00 | 8,720.00 | 8,720.00 | -0.11% | 1,006 |
| Aug 6, 2026 | 8,720.00 | 8,940.00 | 8,600.00 | 8,730.00 | 8,730.00 | -0.68% | 19,952 |
| Aug 5, 2026 | 8,960.00 | 8,960.00 | 8,790.00 | 8,790.00 | 8,790.00 | -1.90% | 1,959 |
| Aug 4, 2026 | 8,470.00 | 8,970.00 | 8,470.00 | 8,960.00 | 8,960.00 | 0.90% | 4,232 |
| Aug 3, 2026 | 8,740.00 | 9,000.00 | 8,620.00 | 8,880.00 | 8,880.00 | 1.60% | 2,609 |
| 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 |