Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea · Delayed Price · Currency is KRW 8,110.00
-140.00 (-1.70%)
At close: May 29, 2026
Hwail Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8,110.00 | 8,660.00 | 7,970.00 | 8,600.00 | 8,600.00 | 5.13% | 53,129 |
| May 18, 2026 | 8,330.00 | 8,330.00 | 7,960.00 | 8,180.00 | 8,180.00 | -2.27% | 15,137 |
| May 15, 2026 | 8,270.00 | 8,600.00 | 8,230.00 | 8,370.00 | 8,370.00 | -0.59% | 21,795 |
| May 14, 2026 | 8,420.00 | 8,500.00 | 8,170.00 | 8,420.00 | 8,420.00 | - | 19,660 |
| May 13, 2026 | 8,510.00 | 8,550.00 | 8,140.00 | 8,420.00 | 8,420.00 | -1.06% | 20,177 |
| May 12, 2026 | 8,250.00 | 8,830.00 | 8,100.00 | 8,510.00 | 8,510.00 | 3.15% | 51,819 |
| May 11, 2026 | 8,050.00 | 8,250.00 | 7,770.00 | 8,250.00 | 8,250.00 | 2.36% | 45,823 |
| May 8, 2026 | 8,060.00 | 8,240.00 | 7,960.00 | 8,060.00 | 8,060.00 | - | 23,888 |
| May 7, 2026 | 8,280.00 | 8,370.00 | 8,000.00 | 8,060.00 | 8,060.00 | -2.66% | 45,222 |
| May 6, 2026 | 9,010.00 | 9,010.00 | 8,260.00 | 8,280.00 | 8,280.00 | -8.31% | 85,407 |
| May 4, 2026 | 9,850.00 | 9,870.00 | 8,940.00 | 9,030.00 | 9,030.00 | -4.24% | 124,949 |
| Apr 6, 2026 | 9,640.00 | 9,770.00 | 9,430.00 | 9,430.00 | 9,430.00 | -2.18% | 25,373 |
| Apr 3, 2026 | 9,700.00 | 9,780.00 | 9,400.00 | 9,640.00 | 9,640.00 | -0.62% | 36,021 |
| Apr 2, 2026 | 9,910.00 | 10,020.00 | 9,590.00 | 9,700.00 | 9,700.00 | -2.51% | 40,847 |
| Apr 1, 2026 | 9,800.00 | 10,020.00 | 9,780.00 | 9,950.00 | 9,950.00 | 1.53% | 37,392 |
| Mar 31, 2026 | 10,160.00 | 10,290.00 | 9,680.00 | 9,800.00 | 9,800.00 | -4.39% | 26,819 |
| Mar 30, 2026 | 10,000.00 | 10,270.00 | 9,930.00 | 10,250.00 | 10,250.00 | -0.39% | 12,029 |
| Mar 27, 2026 | 10,280.00 | 10,320.00 | 10,020.00 | 10,290.00 | 10,290.00 | 0.10% | 17,038 |
| Mar 26, 2026 | 10,290.00 | 10,470.00 | 10,180.00 | 10,280.00 | 10,280.00 | -0.10% | 27,561 |
| Mar 25, 2026 | 10,430.00 | 10,430.00 | 10,240.00 | 10,290.00 | 10,290.00 | -0.96% | 26,625 |
| Mar 24, 2026 | 9,970.00 | 10,440.00 | 9,970.00 | 10,390.00 | 10,390.00 | 4.21% | 56,916 |
| Mar 23, 2026 | 9,800.00 | 10,140.00 | 9,460.00 | 9,970.00 | 9,970.00 | 1.53% | 71,409 |
| Mar 20, 2026 | 9,400.00 | 10,020.00 | 9,310.00 | 9,820.00 | 9,820.00 | 4.47% | 58,381 |
| Mar 19, 2026 | 9,180.00 | 9,980.00 | 9,020.00 | 9,400.00 | 9,400.00 | 2.40% | 72,799 |
| Mar 18, 2026 | 9,410.00 | 9,540.00 | 9,040.00 | 9,180.00 | 9,180.00 | -2.44% | 56,059 |
| Mar 17, 2026 | 9,600.00 | 9,670.00 | 9,330.00 | 9,410.00 | 9,410.00 | -1.77% | 41,488 |
| Mar 16, 2026 | 9,880.00 | 9,980.00 | 9,530.00 | 9,580.00 | 9,580.00 | -3.62% | 26,146 |
| Mar 13, 2026 | 9,940.00 | 9,980.00 | 9,730.00 | 9,940.00 | 9,940.00 | -0.10% | 13,489 |
| Mar 12, 2026 | 9,810.00 | 9,980.00 | 9,760.00 | 9,950.00 | 9,950.00 | 1.43% | 27,175 |
| Mar 11, 2026 | 9,710.00 | 9,980.00 | 9,650.00 | 9,810.00 | 9,810.00 | 0.41% | 28,868 |
| Mar 10, 2026 | 9,830.00 | 9,940.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.72% | 33,159 |
| Mar 9, 2026 | 9,900.00 | 9,930.00 | 9,350.00 | 9,700.00 | 9,700.00 | -3.58% | 37,983 |
| Mar 6, 2026 | 10,020.00 | 10,220.00 | 9,920.00 | 10,060.00 | 10,060.00 | -0.49% | 18,170 |
| Mar 5, 2026 | 9,750.00 | 10,180.00 | 9,750.00 | 10,110.00 | 10,110.00 | 5.64% | 41,226 |
| Mar 4, 2026 | 10,210.00 | 10,230.00 | 9,290.00 | 9,570.00 | 9,570.00 | -6.82% | 85,116 |
| Mar 3, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,270.00 | 10,270.00 | -3.20% | 75,138 |
| Feb 27, 2026 | 10,700.00 | 10,700.00 | 10,460.00 | 10,610.00 | 10,610.00 | -0.38% | 33,262 |
| Feb 26, 2026 | 10,900.00 | 10,900.00 | 10,640.00 | 10,650.00 | 10,650.00 | -2.29% | 68,720 |
| Feb 25, 2026 | 10,840.00 | 11,110.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.30% | 83,256 |
| Feb 24, 2026 | 10,700.00 | 10,800.00 | 10,660.00 | 10,760.00 | 10,760.00 | - | 194,325 |
| Feb 23, 2026 | 10,650.00 | 10,760.00 | 10,550.00 | 10,760.00 | 10,760.00 | 1.03% | 49,292 |
| Feb 20, 2026 | 10,680.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.47% | 35,049 |
| Feb 19, 2026 | 10,810.00 | 10,970.00 | 10,660.00 | 10,700.00 | 10,700.00 | -0.09% | 32,365 |