Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea · Delayed Price · Currency is KRW 5,920.00
-100.00 (-1.66%)
At close: Oct 23, 2026
Hwail Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,890.00 | 6,050.00 | 5,780.00 | 5,920.00 | 5,920.00 | -1.66% | 8,409 |
| Oct 22, 2026 | 5,950.00 | 6,050.00 | 5,940.00 | 6,020.00 | 6,020.00 | -0.66% | 2,925 |
| Oct 21, 2026 | 5,990.00 | 6,120.00 | 5,930.00 | 6,060.00 | 6,060.00 | 1.17% | 11,404 |
| Oct 20, 2026 | 6,380.00 | 6,380.00 | 5,920.00 | 5,990.00 | 5,990.00 | -4.92% | 11,897 |
| Oct 19, 2026 | 6,210.00 | 6,310.00 | 6,140.00 | 6,300.00 | 6,300.00 | 0.16% | 2,869 |
| Oct 16, 2026 | 5,960.00 | 6,340.00 | 5,960.00 | 6,290.00 | 6,290.00 | 5.54% | 4,731 |
| Oct 15, 2026 | 6,110.00 | 6,110.00 | 5,660.00 | 5,960.00 | 5,960.00 | -2.61% | 11,297 |
| Oct 14, 2026 | 5,940.00 | 6,290.00 | 5,940.00 | 6,120.00 | 6,120.00 | 0.99% | 12,298 |
| Oct 13, 2026 | 6,160.00 | 6,160.00 | 5,660.00 | 6,060.00 | 6,060.00 | -2.26% | 19,428 |
| Oct 12, 2026 | 6,500.00 | 6,500.00 | 6,110.00 | 6,200.00 | 6,200.00 | -4.62% | 18,299 |
| Oct 8, 2026 | 6,440.00 | 6,510.00 | 6,410.00 | 6,500.00 | 6,500.00 | 0.93% | 3,858 |
| Oct 7, 2026 | 6,470.00 | 6,550.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.16% | 10,695 |
| Oct 6, 2026 | 6,400.00 | 6,450.00 | 6,320.00 | 6,450.00 | 6,450.00 | 1.57% | 4,474 |
| Oct 2, 2026 | 6,430.00 | 6,490.00 | 6,330.00 | 6,350.00 | 6,350.00 | -1.24% | 11,903 |
| Oct 1, 2026 | 6,410.00 | 6,500.00 | 6,390.00 | 6,430.00 | 6,430.00 | -0.31% | 9,296 |
| Sep 30, 2026 | 6,470.00 | 6,540.00 | 6,380.00 | 6,450.00 | 6,450.00 | 1.26% | 6,546 |
| Sep 29, 2026 | 6,490.00 | 6,530.00 | 6,310.00 | 6,370.00 | 6,370.00 | -2.75% | 8,989 |
| Sep 28, 2026 | 6,380.00 | 6,590.00 | 6,340.00 | 6,550.00 | 6,550.00 | 3.15% | 11,433 |
| Sep 23, 2026 | 6,450.00 | 6,450.00 | 6,210.00 | 6,350.00 | 6,350.00 | -1.09% | 25,110 |
| Sep 22, 2026 | 6,520.00 | 6,520.00 | 6,310.00 | 6,420.00 | 6,420.00 | -0.16% | 18,059 |
| Sep 21, 2026 | 6,880.00 | 6,880.00 | 6,390.00 | 6,430.00 | 6,430.00 | -4.88% | 50,465 |
| Sep 18, 2026 | 6,800.00 | 7,150.00 | 6,460.00 | 6,760.00 | 6,760.00 | -0.59% | 140,098 |
| Sep 17, 2026 | 7,100.00 | 7,100.00 | 6,770.00 | 6,800.00 | 6,800.00 | -3.13% | 114,620 |
| Sep 16, 2026 | 9,300.00 | 9,670.00 | 6,810.00 | 7,020.00 | 7,020.00 | -24.27% | 366,540 |
| Sep 15, 2026 | 8,090.00 | 9,500.00 | 8,090.00 | 9,270.00 | 9,270.00 | 13.74% | 76,477 |
| Sep 14, 2026 | 7,930.00 | 8,180.00 | 7,890.00 | 8,150.00 | 8,150.00 | 3.16% | 10,951 |
| Sep 11, 2026 | 7,970.00 | 8,040.00 | 7,890.00 | 7,900.00 | 7,900.00 | -1.74% | 5,783 |
| Sep 10, 2026 | 8,130.00 | 8,180.00 | 7,910.00 | 8,040.00 | 8,040.00 | -1.11% | 8,718 |
| Sep 9, 2026 | 8,390.00 | 8,390.00 | 7,900.00 | 8,130.00 | 8,130.00 | -0.85% | 8,132 |
| Sep 8, 2026 | 9,020.00 | 9,020.00 | 8,160.00 | 8,200.00 | 8,200.00 | -9.09% | 27,161 |
| Sep 7, 2026 | 9,530.00 | 9,560.00 | 9,000.00 | 9,020.00 | 9,020.00 | -5.35% | 18,235 |
| Sep 4, 2026 | 9,200.00 | 9,530.00 | 8,950.00 | 9,530.00 | 9,530.00 | 3.70% | 30,385 |
| Sep 3, 2026 | 8,880.00 | 9,230.00 | 8,830.00 | 9,190.00 | 9,190.00 | 4.79% | 55,992 |
| Sep 2, 2026 | 8,700.00 | 8,890.00 | 8,700.00 | 8,770.00 | 8,770.00 | 0.69% | 12,106 |
| Sep 1, 2026 | 8,360.00 | 8,740.00 | 8,360.00 | 8,710.00 | 8,710.00 | 2.47% | 14,102 |
| Aug 31, 2026 | 8,320.00 | 8,550.00 | 8,230.00 | 8,500.00 | 8,500.00 | 2.29% | 16,581 |
| Aug 28, 2026 | 7,940.00 | 8,320.00 | 7,940.00 | 8,310.00 | 8,310.00 | 2.85% | 11,844 |
| Aug 27, 2026 | 7,740.00 | 8,190.00 | 7,650.00 | 8,080.00 | 8,080.00 | 3.46% | 17,043 |
| Aug 26, 2026 | 7,710.00 | 7,820.00 | 7,710.00 | 7,810.00 | 7,810.00 | -0.51% | 8,479 |
| Aug 25, 2026 | 7,880.00 | 7,900.00 | 7,710.00 | 7,850.00 | 7,850.00 | 0.64% | 2,706 |
| Aug 24, 2026 | 7,930.00 | 7,930.00 | 7,710.00 | 7,800.00 | 7,800.00 | -1.76% | 3,381 |
| 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 |