DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 19,170
+1,390 (7.82%)
At close: Dec 5, 2025
DAE HWA Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,500.00 | 19,170.00 | 18,200.00 | 19,170.00 | 19,170.00 | 7.82% | 754,984 |
| Dec 4, 2025 | 17,930.00 | 18,190.00 | 17,650.00 | 17,780.00 | 17,780.00 | 0.06% | 170,179 |
| Dec 3, 2025 | 17,760.00 | 17,890.00 | 17,550.00 | 17,770.00 | 17,770.00 | -0.95% | 145,199 |
| Dec 2, 2025 | 17,550.00 | 17,950.00 | 17,120.00 | 17,940.00 | 17,940.00 | 0.06% | 247,325 |
| Dec 1, 2025 | 17,630.00 | 18,320.00 | 17,270.00 | 17,930.00 | 17,930.00 | 3.22% | 522,097 |
| Nov 28, 2025 | 17,240.00 | 17,520.00 | 17,110.00 | 17,370.00 | 17,370.00 | -0.06% | 177,621 |
| Nov 27, 2025 | 17,500.00 | 17,800.00 | 17,030.00 | 17,380.00 | 17,380.00 | 1.58% | 306,824 |
| Nov 26, 2025 | 16,880.00 | 17,190.00 | 16,720.00 | 17,110.00 | 17,110.00 | 2.64% | 178,995 |
| Nov 25, 2025 | 16,350.00 | 17,230.00 | 16,350.00 | 16,670.00 | 16,670.00 | 2.02% | 246,455 |
| Nov 24, 2025 | 16,510.00 | 16,620.00 | 16,170.00 | 16,340.00 | 16,340.00 | 0.25% | 83,832 |
| Nov 21, 2025 | 16,190.00 | 16,420.00 | 16,050.00 | 16,300.00 | 16,300.00 | -1.69% | 102,524 |
| Nov 20, 2025 | 16,100.00 | 16,720.00 | 16,100.00 | 16,580.00 | 16,580.00 | 4.47% | 132,354 |
| Nov 19, 2025 | 16,160.00 | 16,300.00 | 15,460.00 | 15,870.00 | 15,870.00 | -2.10% | 138,019 |
| Nov 18, 2025 | 16,800.00 | 16,800.00 | 16,140.00 | 16,210.00 | 16,210.00 | -3.51% | 139,045 |
| Nov 17, 2025 | 16,670.00 | 17,030.00 | 16,400.00 | 16,800.00 | 16,800.00 | 0.96% | 139,724 |
| Nov 14, 2025 | 16,740.00 | 17,100.00 | 16,580.00 | 16,640.00 | 16,640.00 | -2.12% | 193,053 |
| Nov 13, 2025 | 16,700.00 | 17,480.00 | 16,560.00 | 17,000.00 | 17,000.00 | 1.86% | 333,511 |
| Nov 12, 2025 | 15,830.00 | 16,740.00 | 15,830.00 | 16,690.00 | 16,690.00 | 5.83% | 180,908 |
| Nov 11, 2025 | 16,090.00 | 16,380.00 | 15,660.00 | 15,770.00 | 15,770.00 | -2.29% | 81,283 |
| Nov 10, 2025 | 16,130.00 | 16,180.00 | 15,850.00 | 16,140.00 | 16,140.00 | 0.50% | 60,769 |
| Nov 7, 2025 | 16,450.00 | 16,450.00 | 15,800.00 | 16,060.00 | 16,060.00 | -3.89% | 128,955 |
| Nov 6, 2025 | 16,880.00 | 17,010.00 | 16,400.00 | 16,710.00 | 16,710.00 | -0.59% | 123,059 |
| Nov 5, 2025 | 17,100.00 | 17,120.00 | 16,350.00 | 16,810.00 | 16,810.00 | -0.30% | 195,161 |
| Nov 4, 2025 | 16,830.00 | 17,290.00 | 16,670.00 | 16,860.00 | 16,860.00 | 0.30% | 217,738 |
| Nov 3, 2025 | 16,650.00 | 16,810.00 | 16,350.00 | 16,810.00 | 16,810.00 | 2.50% | 129,045 |
| Oct 31, 2025 | 16,690.00 | 16,830.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.67% | 109,090 |
| Oct 30, 2025 | 17,140.00 | 17,160.00 | 16,380.00 | 16,510.00 | 16,510.00 | -1.37% | 187,256 |
| Oct 29, 2025 | 17,040.00 | 17,040.00 | 16,450.00 | 16,740.00 | 16,740.00 | -1.30% | 134,596 |
| Oct 28, 2025 | 17,240.00 | 17,250.00 | 16,710.00 | 16,960.00 | 16,960.00 | 1.86% | 261,030 |
| Oct 27, 2025 | 15,910.00 | 16,660.00 | 15,910.00 | 16,650.00 | 16,650.00 | 5.05% | 218,625 |
| Oct 24, 2025 | 15,760.00 | 16,180.00 | 15,680.00 | 15,850.00 | 15,850.00 | 2.32% | 109,629 |
| Oct 23, 2025 | 15,680.00 | 15,710.00 | 15,350.00 | 15,490.00 | 15,490.00 | -0.96% | 69,605 |
| Oct 22, 2025 | 15,840.00 | 15,860.00 | 15,410.00 | 15,640.00 | 15,640.00 | -0.76% | 68,119 |
| Oct 21, 2025 | 16,080.00 | 16,100.00 | 15,610.00 | 15,760.00 | 15,760.00 | -1.07% | 101,132 |
| Oct 20, 2025 | 15,800.00 | 16,130.00 | 15,580.00 | 15,930.00 | 15,930.00 | 2.31% | 85,119 |
| Oct 17, 2025 | 16,170.00 | 16,340.00 | 15,480.00 | 15,570.00 | 15,570.00 | -3.65% | 182,273 |
| Oct 16, 2025 | 16,370.00 | 16,700.00 | 16,060.00 | 16,160.00 | 16,160.00 | -0.49% | 170,354 |
| Oct 15, 2025 | 16,630.00 | 16,630.00 | 16,170.00 | 16,240.00 | 16,240.00 | -1.10% | 117,135 |
| Oct 14, 2025 | 16,300.00 | 16,670.00 | 16,030.00 | 16,420.00 | 16,420.00 | 1.67% | 198,290 |
| Oct 13, 2025 | 16,200.00 | 16,300.00 | 16,050.00 | 16,150.00 | 16,150.00 | -2.83% | 98,148 |
| Oct 10, 2025 | 16,710.00 | 16,830.00 | 16,190.00 | 16,620.00 | 16,620.00 | 0.85% | 201,370 |
| 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 |