DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 13,940
-210 (-1.48%)
At close: Apr 9, 2026
DAE HWA Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 14,050.00 | 14,070.00 | 13,820.00 | 14,000.00 | 14,000.00 | 0.43% | 49,220 |
| Apr 9, 2026 | 14,170.00 | 14,170.00 | 13,850.00 | 13,940.00 | 13,940.00 | -1.48% | 49,967 |
| Apr 8, 2026 | 14,100.00 | 14,280.00 | 14,050.00 | 14,150.00 | 14,150.00 | 1.58% | 42,229 |
| Apr 7, 2026 | 14,050.00 | 14,180.00 | 13,740.00 | 13,930.00 | 13,930.00 | -0.71% | 42,134 |
| Apr 6, 2026 | 14,070.00 | 14,210.00 | 13,910.00 | 14,030.00 | 14,030.00 | -1.27% | 37,187 |
| Apr 3, 2026 | 14,300.00 | 14,550.00 | 14,010.00 | 14,210.00 | 14,210.00 | - | 50,064 |
| Apr 2, 2026 | 14,890.00 | 15,100.00 | 13,990.00 | 14,210.00 | 14,210.00 | -4.50% | 86,547 |
| Apr 1, 2026 | 14,490.00 | 14,970.00 | 14,450.00 | 14,880.00 | 14,880.00 | 5.01% | 85,387 |
| Mar 31, 2026 | 14,520.00 | 14,640.00 | 14,110.00 | 14,170.00 | 14,170.00 | -2.75% | 53,147 |
| Mar 30, 2026 | 14,100.00 | 14,570.00 | 13,890.00 | 14,570.00 | 14,570.00 | 1.04% | 39,684 |
| Mar 27, 2026 | 14,130.00 | 14,490.00 | 13,940.00 | 14,420.00 | 14,420.00 | 0.84% | 35,208 |
| Mar 26, 2026 | 14,750.00 | 14,850.00 | 14,290.00 | 14,300.00 | 14,300.00 | -2.39% | 59,686 |
| Mar 25, 2026 | 14,140.00 | 14,690.00 | 14,140.00 | 14,650.00 | 14,650.00 | 4.12% | 58,486 |
| Mar 24, 2026 | 14,240.00 | 14,330.00 | 13,850.00 | 14,070.00 | 14,070.00 | 1.15% | 53,173 |
| Mar 23, 2026 | 14,200.00 | 14,340.00 | 13,910.00 | 13,910.00 | 13,910.00 | -5.31% | 63,752 |
| Mar 20, 2026 | 14,800.00 | 14,800.00 | 14,590.00 | 14,690.00 | 14,690.00 | - | 41,943 |
| Mar 19, 2026 | 14,770.00 | 14,900.00 | 14,680.00 | 14,690.00 | 14,690.00 | -2.91% | 51,557 |
| Mar 18, 2026 | 15,300.00 | 15,420.00 | 15,060.00 | 15,130.00 | 15,130.00 | -0.26% | 63,285 |
| Mar 17, 2026 | 15,130.00 | 15,490.00 | 15,000.00 | 15,170.00 | 15,170.00 | 1.81% | 154,230 |
| Mar 16, 2026 | 14,970.00 | 15,070.00 | 14,570.00 | 14,900.00 | 14,900.00 | -0.67% | 107,109 |
| Mar 13, 2026 | 14,100.00 | 15,300.00 | 14,010.00 | 15,000.00 | 15,000.00 | 4.02% | 169,783 |
| Mar 12, 2026 | 14,340.00 | 14,590.00 | 14,210.00 | 14,420.00 | 14,420.00 | 0.63% | 43,852 |
| Mar 11, 2026 | 14,120.00 | 14,880.00 | 14,120.00 | 14,330.00 | 14,330.00 | 2.07% | 111,927 |
| Mar 10, 2026 | 14,000.00 | 14,230.00 | 13,900.00 | 14,040.00 | 14,040.00 | 3.01% | 83,840 |
| Mar 9, 2026 | 13,660.00 | 13,770.00 | 13,300.00 | 13,630.00 | 13,630.00 | -4.62% | 70,094 |
| Mar 6, 2026 | 13,620.00 | 14,310.00 | 13,550.00 | 14,290.00 | 14,290.00 | 2.81% | 87,098 |
| Mar 5, 2026 | 13,300.00 | 14,200.00 | 13,300.00 | 13,900.00 | 13,900.00 | 9.88% | 192,989 |
| Mar 4, 2026 | 14,370.00 | 14,510.00 | 12,650.00 | 12,650.00 | 12,650.00 | -17.43% | 303,419 |
| Mar 3, 2026 | 16,090.00 | 16,100.00 | 15,310.00 | 15,320.00 | 15,320.00 | -7.93% | 261,661 |
| Feb 27, 2026 | 18,470.00 | 18,620.00 | 16,200.00 | 16,640.00 | 16,640.00 | 9.98% | 1,714,075 |
| Feb 26, 2026 | 15,100.00 | 15,190.00 | 14,850.00 | 15,130.00 | 15,130.00 | 0.40% | 79,923 |
| Feb 25, 2026 | 15,330.00 | 15,410.00 | 15,050.00 | 15,070.00 | 15,070.00 | -1.37% | 69,232 |
| Feb 24, 2026 | 15,440.00 | 15,570.00 | 15,240.00 | 15,280.00 | 15,280.00 | -0.71% | 78,863 |
| Feb 23, 2026 | 15,250.00 | 15,600.00 | 15,070.00 | 15,390.00 | 15,390.00 | 2.12% | 73,095 |
| Feb 20, 2026 | 15,330.00 | 15,330.00 | 15,010.00 | 15,070.00 | 15,070.00 | -1.37% | 58,699 |
| Feb 19, 2026 | 14,900.00 | 15,410.00 | 14,830.00 | 15,280.00 | 15,280.00 | 2.96% | 78,365 |
| Feb 13, 2026 | 15,100.00 | 15,160.00 | 14,830.00 | 14,840.00 | 14,840.00 | -2.82% | 84,689 |
| Feb 12, 2026 | 15,460.00 | 15,540.00 | 15,260.00 | 15,270.00 | 15,270.00 | -1.04% | 72,627 |
| Feb 11, 2026 | 15,540.00 | 15,640.00 | 15,420.00 | 15,430.00 | 15,430.00 | -0.06% | 55,646 |
| Feb 10, 2026 | 15,360.00 | 15,590.00 | 15,310.00 | 15,440.00 | 15,440.00 | 0.32% | 56,575 |
| Feb 9, 2026 | 15,450.00 | 15,530.00 | 15,190.00 | 15,390.00 | 15,390.00 | 1.79% | 67,611 |
| Feb 6, 2026 | 15,050.00 | 15,390.00 | 14,600.00 | 15,120.00 | 15,120.00 | -2.64% | 138,638 |
| Feb 5, 2026 | 16,030.00 | 16,110.00 | 15,490.00 | 15,530.00 | 15,530.00 | -2.51% | 115,282 |
| Feb 4, 2026 | 15,940.00 | 16,260.00 | 15,860.00 | 15,930.00 | 15,930.00 | -1.30% | 90,693 |
| Feb 3, 2026 | 15,850.00 | 16,140.00 | 15,790.00 | 16,140.00 | 16,140.00 | 3.46% | 82,180 |
| Feb 2, 2026 | 16,300.00 | 16,360.00 | 15,540.00 | 15,600.00 | 15,600.00 | -5.51% | 202,886 |
| Jan 30, 2026 | 16,630.00 | 16,920.00 | 16,390.00 | 16,510.00 | 16,510.00 | -0.66% | 161,336 |
| Jan 29, 2026 | 16,550.00 | 16,640.00 | 16,100.00 | 16,620.00 | 16,620.00 | 0.79% | 151,830 |
| Jan 28, 2026 | 16,490.00 | 16,820.00 | 16,430.00 | 16,490.00 | 16,490.00 | 0.61% | 163,508 |
| Jan 27, 2026 | 16,420.00 | 16,660.00 | 16,210.00 | 16,390.00 | 16,390.00 | -1.21% | 152,648 |