DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 9,930.00
-110.00 (-1.10%)
At close: Oct 23, 2026
DAE HWA Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9,950.00 | 10,000.00 | 9,800.00 | 9,930.00 | 9,930.00 | -1.10% | 44,449 |
| Oct 22, 2026 | 10,230.00 | 10,310.00 | 9,960.00 | 10,040.00 | 10,040.00 | -2.62% | 48,152 |
| Oct 21, 2026 | 10,410.00 | 10,650.00 | 10,230.00 | 10,310.00 | 10,310.00 | -0.10% | 41,696 |
| Oct 20, 2026 | 10,600.00 | 10,690.00 | 10,220.00 | 10,320.00 | 10,320.00 | -2.27% | 40,049 |
| Oct 19, 2026 | 10,360.00 | 10,710.00 | 10,350.00 | 10,560.00 | 10,560.00 | -1.40% | 57,673 |
| Oct 16, 2026 | 9,910.00 | 11,100.00 | 9,910.00 | 10,710.00 | 10,710.00 | 9.06% | 186,697 |
| Oct 15, 2026 | 9,900.00 | 10,120.00 | 9,700.00 | 9,820.00 | 9,820.00 | -5.85% | 106,937 |
| Oct 14, 2026 | 10,690.00 | 10,810.00 | 10,280.00 | 10,430.00 | 10,430.00 | -3.43% | 126,685 |
| Oct 13, 2026 | 11,660.00 | 11,660.00 | 10,140.00 | 10,800.00 | 10,800.00 | -17.11% | 354,701 |
| Oct 12, 2026 | 14,300.00 | 14,770.00 | 12,880.00 | 13,030.00 | 13,030.00 | 8.58% | 1,321,563 |
| Oct 8, 2026 | 12,130.00 | 12,230.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.07% | 61,407 |
| Oct 7, 2026 | 12,230.00 | 12,330.00 | 12,000.00 | 12,130.00 | 12,130.00 | 0.58% | 53,055 |
| Oct 6, 2026 | 11,620.00 | 12,100.00 | 11,590.00 | 12,060.00 | 12,060.00 | 3.88% | 74,028 |
| Oct 2, 2026 | 11,550.00 | 11,690.00 | 11,500.00 | 11,610.00 | 11,610.00 | 0.09% | 31,444 |
| Oct 1, 2026 | 11,390.00 | 11,620.00 | 11,340.00 | 11,600.00 | 11,600.00 | 1.13% | 35,042 |
| Sep 30, 2026 | 11,560.00 | 11,630.00 | 11,410.00 | 11,470.00 | 11,470.00 | -0.78% | 21,849 |
| Sep 29, 2026 | 11,550.00 | 11,560.00 | 11,290.00 | 11,560.00 | 11,560.00 | -0.26% | 29,586 |
| Sep 28, 2026 | 11,510.00 | 11,680.00 | 11,300.00 | 11,590.00 | 11,590.00 | 1.22% | 42,324 |
| Sep 23, 2026 | 11,120.00 | 11,550.00 | 11,120.00 | 11,450.00 | 11,450.00 | 3.90% | 87,684 |
| Sep 22, 2026 | 10,950.00 | 11,180.00 | 10,950.00 | 11,020.00 | 11,020.00 | 1.38% | 34,554 |
| Sep 21, 2026 | 11,060.00 | 11,110.00 | 10,850.00 | 10,870.00 | 10,870.00 | -2.51% | 36,284 |
| Sep 18, 2026 | 11,390.00 | 11,390.00 | 11,090.00 | 11,150.00 | 11,150.00 | -2.62% | 63,108 |
| Sep 17, 2026 | 11,450.00 | 11,600.00 | 11,340.00 | 11,450.00 | 11,450.00 | 1.60% | 79,666 |
| Sep 16, 2026 | 11,150.00 | 11,580.00 | 11,110.00 | 11,270.00 | 11,270.00 | -0.18% | 82,715 |
| Sep 15, 2026 | 10,800.00 | 11,440.00 | 10,800.00 | 11,290.00 | 11,290.00 | 6.51% | 167,056 |
| Sep 14, 2026 | 10,720.00 | 10,790.00 | 10,560.00 | 10,600.00 | 10,600.00 | -1.49% | 26,036 |
| Sep 11, 2026 | 10,800.00 | 10,910.00 | 10,710.00 | 10,760.00 | 10,760.00 | -1.37% | 22,625 |
| Sep 10, 2026 | 10,900.00 | 10,920.00 | 10,690.00 | 10,910.00 | 10,910.00 | -0.37% | 21,295 |
| Sep 9, 2026 | 11,000.00 | 11,000.00 | 10,870.00 | 10,950.00 | 10,950.00 | -0.27% | 27,660 |
| Sep 8, 2026 | 10,950.00 | 11,230.00 | 10,830.00 | 10,980.00 | 10,980.00 | -0.27% | 76,872 |
| Sep 7, 2026 | 11,050.00 | 11,130.00 | 10,870.00 | 11,010.00 | 11,010.00 | 0.46% | 41,205 |
| 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 |