DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 10,960
+360 (3.40%)
At close: Sep 4, 2026
DAE HWA Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,580.00 | 11,460.00 | 10,500.00 | 10,960.00 | 10,960.00 | 3.40% | 151,157 |
| Sep 3, 2026 | 10,850.00 | 10,850.00 | 10,440.00 | 10,600.00 | 10,600.00 | -2.48% | 58,617 |
| Sep 2, 2026 | 12,000.00 | 12,200.00 | 10,860.00 | 10,870.00 | 10,870.00 | -3.46% | 291,901 |
| Sep 1, 2026 | 10,740.00 | 11,330.00 | 10,600.00 | 11,260.00 | 11,260.00 | 4.84% | 160,592 |
| Aug 31, 2026 | 10,830.00 | 10,830.00 | 10,520.00 | 10,740.00 | 10,740.00 | -0.83% | 34,493 |
| Aug 28, 2026 | 10,580.00 | 10,920.00 | 10,560.00 | 10,830.00 | 10,830.00 | 2.46% | 58,426 |
| Aug 27, 2026 | 10,590.00 | 10,660.00 | 10,520.00 | 10,570.00 | 10,570.00 | -0.75% | 36,439 |
| Aug 26, 2026 | 10,570.00 | 10,710.00 | 10,480.00 | 10,650.00 | 10,650.00 | 0.76% | 44,666 |
| Aug 25, 2026 | 10,550.00 | 10,590.00 | 10,250.00 | 10,570.00 | 10,570.00 | -1.21% | 56,518 |
| Aug 24, 2026 | 10,530.00 | 10,790.00 | 10,390.00 | 10,700.00 | 10,700.00 | 5.11% | 107,606 |
| Aug 21, 2026 | 10,450.00 | 10,550.00 | 10,030.00 | 10,180.00 | 10,180.00 | -4.14% | 69,502 |
| Aug 20, 2026 | 10,940.00 | 11,130.00 | 10,550.00 | 10,620.00 | 10,620.00 | 1.72% | 119,560 |
| Aug 19, 2026 | 10,750.00 | 10,930.00 | 10,330.00 | 10,440.00 | 10,440.00 | 2.45% | 275,489 |
| Aug 18, 2026 | 10,870.00 | 10,870.00 | 10,120.00 | 10,190.00 | 10,190.00 | -4.77% | 48,426 |
| Aug 14, 2026 | 10,900.00 | 11,040.00 | 10,580.00 | 10,700.00 | 10,700.00 | -2.01% | 48,971 |
| Aug 13, 2026 | 10,860.00 | 11,300.00 | 10,800.00 | 10,920.00 | 10,920.00 | -0.82% | 48,316 |
| Aug 12, 2026 | 11,050.00 | 11,090.00 | 10,640.00 | 11,010.00 | 11,010.00 | 0.09% | 76,485 |
| Aug 11, 2026 | 11,190.00 | 11,190.00 | 10,840.00 | 11,000.00 | 11,000.00 | -3.51% | 137,281 |
| Aug 10, 2026 | 11,680.00 | 11,680.00 | 10,750.00 | 11,400.00 | 11,400.00 | 20.63% | 587,029 |
| Aug 7, 2026 | 9,600.00 | 9,600.00 | 9,260.00 | 9,450.00 | 9,450.00 | -0.53% | 17,646 |
| Aug 6, 2026 | 9,300.00 | 9,630.00 | 9,280.00 | 9,500.00 | 9,500.00 | 1.82% | 44,046 |
| Aug 5, 2026 | 9,370.00 | 9,460.00 | 9,300.00 | 9,330.00 | 9,330.00 | 0.65% | 35,190 |
| Aug 4, 2026 | 8,800.00 | 9,300.00 | 8,800.00 | 9,270.00 | 9,270.00 | 4.75% | 45,450 |
| Aug 3, 2026 | 8,770.00 | 9,140.00 | 8,730.00 | 8,850.00 | 8,850.00 | -0.34% | 41,982 |
| Jul 31, 2026 | 8,150.00 | 8,890.00 | 8,150.00 | 8,880.00 | 8,880.00 | 11.14% | 69,847 |
| Jul 30, 2026 | 7,460.00 | 8,330.00 | 7,460.00 | 7,990.00 | 7,990.00 | 1.52% | 59,218 |
| Jul 29, 2026 | 8,530.00 | 8,750.00 | 7,690.00 | 7,870.00 | 7,870.00 | -7.74% | 95,853 |
| Jul 28, 2026 | 8,890.00 | 8,900.00 | 8,470.00 | 8,530.00 | 8,530.00 | -5.95% | 57,243 |
| Jul 27, 2026 | 9,100.00 | 9,220.00 | 8,940.00 | 9,070.00 | 9,070.00 | -0.44% | 32,515 |
| Jul 24, 2026 | 9,140.00 | 9,330.00 | 8,900.00 | 9,110.00 | 9,110.00 | -2.46% | 72,356 |
| Jul 23, 2026 | 8,930.00 | 9,350.00 | 8,930.00 | 9,340.00 | 9,340.00 | 4.01% | 60,845 |
| Jul 22, 2026 | 9,080.00 | 9,330.00 | 8,980.00 | 8,980.00 | 8,980.00 | -2.29% | 87,040 |
| Jul 21, 2026 | 9,150.00 | 9,490.00 | 8,830.00 | 9,190.00 | 9,190.00 | -1.18% | 139,297 |
| Jul 20, 2026 | 10,090.00 | 10,090.00 | 9,090.00 | 9,300.00 | 9,300.00 | -6.91% | 129,445 |
| Jul 16, 2026 | 10,320.00 | 11,440.00 | 9,780.00 | 9,990.00 | 9,990.00 | -1.48% | 940,719 |
| Jul 15, 2026 | 10,400.00 | 10,490.00 | 9,800.00 | 10,140.00 | 10,140.00 | -0.10% | 328,499 |
| Jul 14, 2026 | 9,010.00 | 10,540.00 | 8,650.00 | 10,150.00 | 10,150.00 | 11.91% | 402,414 |
| Jul 13, 2026 | 10,100.00 | 10,150.00 | 9,070.00 | 9,070.00 | 9,070.00 | 1.57% | 176,807 |
| Jul 10, 2026 | 8,560.00 | 9,100.00 | 8,560.00 | 8,930.00 | 8,930.00 | 4.44% | 43,456 |
| Jul 9, 2026 | 8,600.00 | 8,910.00 | 8,540.00 | 8,550.00 | 8,550.00 | -2.06% | 42,475 |
| Jul 8, 2026 | 8,810.00 | 9,090.00 | 8,600.00 | 8,730.00 | 8,730.00 | -3.54% | 34,763 |
| Jul 7, 2026 | 9,030.00 | 9,350.00 | 8,850.00 | 9,050.00 | 9,050.00 | -1.95% | 43,651 |
| Jul 6, 2026 | 9,120.00 | 9,370.00 | 8,950.00 | 9,230.00 | 9,230.00 | -0.22% | 36,355 |
| Jul 3, 2026 | 9,280.00 | 9,370.00 | 8,420.00 | 9,250.00 | 9,250.00 | -1.28% | 74,554 |
| Jul 2, 2026 | 9,780.00 | 9,780.00 | 9,210.00 | 9,370.00 | 9,370.00 | -8.76% | 82,714 |
| Jul 1, 2026 | 11,250.00 | 11,250.00 | 9,880.00 | 10,270.00 | 10,270.00 | 8.11% | 481,876 |
| Jun 30, 2026 | 9,780.00 | 9,890.00 | 9,450.00 | 9,500.00 | 9,500.00 | -3.36% | 35,053 |
| Jun 29, 2026 | 8,500.00 | 9,840.00 | 8,390.00 | 9,830.00 | 9,830.00 | 12.73% | 69,754 |
| Jun 26, 2026 | 9,410.00 | 9,450.00 | 8,690.00 | 8,770.00 | 8,720.00 | -7.29% | 72,007 |
| Jun 25, 2026 | 9,750.00 | 10,000.00 | 9,460.00 | 9,460.00 | 9,406.07 | -3.86% | 40,787 |