DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 16,480
+520 (3.26%)
At close: Oct 2, 2025
DAE HWA Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16,710.00 | 16,830.00 | 16,190.00 | 16,620.00 | 16,620.00 | 0.85% | 201,340 |
| Oct 2, 2025 | 16,270.00 | 16,920.00 | 16,050.00 | 16,480.00 | 16,480.00 | 3.26% | 268,793 |
| Oct 1, 2025 | 16,260.00 | 16,380.00 | 15,910.00 | 15,960.00 | 15,960.00 | -2.15% | 165,982 |
| Sep 30, 2025 | 17,080.00 | 17,100.00 | 16,310.00 | 16,310.00 | 16,310.00 | -4.62% | 268,852 |
| Sep 29, 2025 | 17,000.00 | 17,520.00 | 16,700.00 | 17,100.00 | 17,100.00 | -0.75% | 387,179 |
| Sep 26, 2025 | 16,700.00 | 17,710.00 | 16,400.00 | 17,230.00 | 17,230.00 | 3.98% | 2,096,001 |
| Sep 25, 2025 | 16,830.00 | 17,200.00 | 16,300.00 | 16,570.00 | 16,570.00 | -0.30% | 600,130 |
| Sep 24, 2025 | 17,570.00 | 17,840.00 | 16,210.00 | 16,620.00 | 16,620.00 | -2.06% | 980,887 |
| Sep 23, 2025 | 17,840.00 | 17,850.00 | 16,730.00 | 16,970.00 | 16,970.00 | -7.22% | 1,280,449 |
| Sep 22, 2025 | 14,600.00 | 18,720.00 | 14,590.00 | 18,290.00 | 18,290.00 | 27.01% | 9,102,351 |
| Sep 19, 2025 | 14,310.00 | 14,530.00 | 14,220.00 | 14,400.00 | 14,400.00 | 0.49% | 49,585 |
| Sep 18, 2025 | 14,240.00 | 14,420.00 | 14,150.00 | 14,330.00 | 14,330.00 | 0.92% | 35,438 |
| Sep 17, 2025 | 14,540.00 | 14,620.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.81% | 37,257 |
| Sep 16, 2025 | 14,280.00 | 14,850.00 | 14,080.00 | 14,610.00 | 14,610.00 | 1.95% | 111,870 |
| Sep 15, 2025 | 14,400.00 | 14,460.00 | 14,160.00 | 14,330.00 | 14,330.00 | -0.49% | 43,366 |
| Sep 12, 2025 | 14,320.00 | 14,470.00 | 14,260.00 | 14,400.00 | 14,400.00 | 0.56% | 51,775 |
| Sep 11, 2025 | 14,460.00 | 14,650.00 | 14,320.00 | 14,320.00 | 14,320.00 | -1.45% | 39,226 |
| Sep 10, 2025 | 14,240.00 | 14,530.00 | 14,170.00 | 14,530.00 | 14,530.00 | 2.04% | 59,166 |
| Sep 9, 2025 | 14,360.00 | 14,450.00 | 14,110.00 | 14,240.00 | 14,240.00 | 0.14% | 37,887 |
| Sep 8, 2025 | 14,100.00 | 14,430.00 | 14,070.00 | 14,220.00 | 14,220.00 | 1.79% | 72,663 |
| Sep 5, 2025 | 14,050.00 | 14,120.00 | 13,850.00 | 13,970.00 | 13,970.00 | -0.64% | 48,777 |
| Sep 4, 2025 | 13,950.00 | 14,210.00 | 13,920.00 | 14,060.00 | 14,060.00 | 0.86% | 39,777 |
| Sep 3, 2025 | 13,710.00 | 13,980.00 | 13,690.00 | 13,940.00 | 13,940.00 | 0.65% | 40,388 |
| Sep 2, 2025 | 13,170.00 | 14,000.00 | 13,010.00 | 13,850.00 | 13,850.00 | 4.69% | 113,349 |
| Sep 1, 2025 | 13,710.00 | 13,760.00 | 13,230.00 | 13,230.00 | 13,230.00 | -4.27% | 64,165 |
| Aug 29, 2025 | 13,830.00 | 14,130.00 | 13,820.00 | 13,820.00 | 13,820.00 | -1.22% | 35,943 |
| Aug 28, 2025 | 13,930.00 | 14,050.00 | 13,810.00 | 13,990.00 | 13,990.00 | -0.07% | 36,778 |
| Aug 27, 2025 | 13,970.00 | 14,090.00 | 13,930.00 | 14,000.00 | 14,000.00 | 0.50% | 24,138 |
| Aug 26, 2025 | 13,920.00 | 14,170.00 | 13,920.00 | 13,930.00 | 13,930.00 | -0.71% | 27,734 |
| Aug 25, 2025 | 13,990.00 | 14,290.00 | 13,990.00 | 14,030.00 | 14,030.00 | 0.94% | 31,030 |
| Aug 22, 2025 | 13,720.00 | 14,070.00 | 13,670.00 | 13,900.00 | 13,900.00 | 1.31% | 41,081 |
| Aug 21, 2025 | 14,010.00 | 14,210.00 | 13,710.00 | 13,720.00 | 13,720.00 | -2.07% | 60,001 |
| Aug 20, 2025 | 14,270.00 | 14,270.00 | 13,910.00 | 14,010.00 | 14,010.00 | -2.91% | 66,020 |
| Aug 19, 2025 | 14,480.00 | 14,640.00 | 14,300.00 | 14,430.00 | 14,430.00 | -0.69% | 44,958 |
| Aug 18, 2025 | 14,800.00 | 14,890.00 | 14,470.00 | 14,530.00 | 14,530.00 | -1.82% | 48,816 |
| Aug 14, 2025 | 14,850.00 | 14,960.00 | 14,730.00 | 14,800.00 | 14,800.00 | -0.34% | 35,588 |
| Aug 13, 2025 | 14,680.00 | 14,850.00 | 14,500.00 | 14,850.00 | 14,850.00 | 2.06% | 52,513 |
| Aug 12, 2025 | 14,650.00 | 14,870.00 | 14,470.00 | 14,550.00 | 14,550.00 | -0.07% | 49,619 |
| Aug 11, 2025 | 14,860.00 | 14,920.00 | 14,500.00 | 14,560.00 | 14,560.00 | -1.75% | 85,481 |
| Aug 8, 2025 | 14,910.00 | 15,100.00 | 14,750.00 | 14,820.00 | 14,820.00 | -0.74% | 69,863 |
| Aug 7, 2025 | 15,180.00 | 15,200.00 | 14,930.00 | 14,930.00 | 14,930.00 | -1.45% | 103,767 |
| Aug 6, 2025 | 15,260.00 | 15,260.00 | 15,010.00 | 15,150.00 | 15,150.00 | -0.72% | 58,622 |
| Aug 5, 2025 | 15,180.00 | 15,420.00 | 15,170.00 | 15,260.00 | 15,260.00 | 0.53% | 77,330 |
| Aug 4, 2025 | 15,000.00 | 15,300.00 | 14,860.00 | 15,180.00 | 15,180.00 | 1.74% | 55,812 |
| Aug 1, 2025 | 15,050.00 | 15,480.00 | 14,900.00 | 14,920.00 | 14,920.00 | -0.47% | 159,322 |
| Jul 31, 2025 | 15,100.00 | 15,190.00 | 14,880.00 | 14,990.00 | 14,990.00 | -0.40% | 82,268 |
| Jul 30, 2025 | 15,150.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.86% | 72,818 |
| Jul 29, 2025 | 15,200.00 | 15,450.00 | 15,050.00 | 15,180.00 | 15,180.00 | -0.39% | 132,173 |
| Jul 28, 2025 | 15,610.00 | 15,690.00 | 15,110.00 | 15,240.00 | 15,240.00 | -3.12% | 190,846 |
| Jul 25, 2025 | 16,050.00 | 17,460.00 | 15,730.00 | 15,730.00 | 15,730.00 | 0.19% | 2,962,065 |