DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 9,300.00
-690.00 (-6.91%)
At close: Jul 20, 2026
DAE HWA Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9,440.00 | 9,990.00 | 9,440.00 | 9,840.00 | 9,783.90 | 1.13% | 50,045 |
| Jun 23, 2026 | 9,990.00 | 10,190.00 | 9,450.00 | 9,730.00 | 9,674.53 | -4.79% | 60,764 |
| Jun 22, 2026 | 10,000.00 | 10,290.00 | 9,990.00 | 10,220.00 | 10,161.73 | - | 31,607 |
| Jun 19, 2026 | 10,310.00 | 10,650.00 | 10,030.00 | 10,220.00 | 10,161.73 | -2.20% | 66,096 |
| Jun 18, 2026 | 11,080.00 | 11,180.00 | 10,270.00 | 10,450.00 | 10,390.42 | -5.69% | 81,465 |
| Jun 17, 2026 | 10,550.00 | 11,160.00 | 10,200.00 | 11,080.00 | 11,016.83 | 6.03% | 86,052 |
| Jun 16, 2026 | 10,820.00 | 10,850.00 | 10,140.00 | 10,450.00 | 10,390.42 | -2.34% | 211,712 |
| Jun 15, 2026 | 10,620.00 | 11,180.00 | 10,460.00 | 10,700.00 | 10,639.00 | 2.79% | 205,326 |
| Jun 12, 2026 | 11,050.00 | 11,340.00 | 10,400.00 | 10,410.00 | 10,350.65 | -2.89% | 235,727 |
| Jun 11, 2026 | 10,740.00 | 10,740.00 | 10,360.00 | 10,720.00 | 10,658.88 | -0.92% | 25,296 |
| Jun 10, 2026 | 10,700.00 | 11,070.00 | 10,460.00 | 10,820.00 | 10,758.31 | 0.19% | 25,830 |
| Jun 9, 2026 | 10,510.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,738.43 | 2.37% | 48,894 |
| Jun 8, 2026 | 10,370.00 | 11,100.00 | 10,300.00 | 10,550.00 | 10,489.85 | -9.60% | 45,799 |
| Jun 5, 2026 | 11,910.00 | 12,150.00 | 11,670.00 | 11,670.00 | 11,603.47 | -1.10% | 48,942 |
| Jun 4, 2026 | 11,510.00 | 12,270.00 | 11,510.00 | 11,800.00 | 11,732.73 | 0.85% | 36,864 |
| Jun 2, 2026 | 11,810.00 | 12,020.00 | 11,600.00 | 11,700.00 | 11,633.30 | -3.94% | 69,843 |
| Jun 1, 2026 | 12,490.00 | 12,540.00 | 12,000.00 | 12,180.00 | 12,110.56 | -2.72% | 84,576 |
| May 29, 2026 | 12,780.00 | 13,000.00 | 12,250.00 | 12,520.00 | 12,448.62 | -0.87% | 46,405 |
| May 28, 2026 | 12,990.00 | 13,130.00 | 12,260.00 | 12,630.00 | 12,557.99 | -3.73% | 111,140 |
| May 27, 2026 | 13,740.00 | 13,740.00 | 13,090.00 | 13,120.00 | 13,045.20 | -2.67% | 70,311 |
| May 26, 2026 | 14,150.00 | 14,230.00 | 13,460.00 | 13,480.00 | 13,403.15 | -3.71% | 62,566 |
| May 22, 2026 | 13,250.00 | 14,230.00 | 13,250.00 | 14,000.00 | 13,920.18 | 6.06% | 103,513 |
| May 21, 2026 | 13,110.00 | 13,430.00 | 13,090.00 | 13,200.00 | 13,124.74 | 3.12% | 64,900 |
| May 20, 2026 | 12,990.00 | 13,060.00 | 12,590.00 | 12,800.00 | 12,727.02 | - | 72,089 |
| May 19, 2026 | 13,220.00 | 13,540.00 | 12,780.00 | 12,800.00 | 12,727.02 | -5.54% | 134,800 |
| May 18, 2026 | 14,010.00 | 14,220.00 | 13,550.00 | 13,550.00 | 13,472.75 | -5.90% | 123,901 |
| May 15, 2026 | 15,550.00 | 15,550.00 | 14,160.00 | 14,400.00 | 14,317.90 | -9.77% | 222,487 |
| May 14, 2026 | 17,760.00 | 17,800.00 | 15,380.00 | 15,960.00 | 15,869.01 | 7.40% | 858,058 |
| May 13, 2026 | 14,800.00 | 14,990.00 | 14,550.00 | 14,860.00 | 14,775.28 | 2.06% | 81,272 |
| May 12, 2026 | 14,270.00 | 14,830.00 | 14,080.00 | 14,560.00 | 14,476.99 | 2.32% | 102,036 |
| May 11, 2026 | 14,380.00 | 15,000.00 | 14,050.00 | 14,230.00 | 14,148.87 | - | 67,454 |
| May 8, 2026 | 14,300.00 | 14,430.00 | 14,030.00 | 14,230.00 | 14,148.87 | 0.57% | 36,340 |
| May 7, 2026 | 14,330.00 | 14,340.00 | 14,030.00 | 14,150.00 | 14,069.33 | -1.53% | 80,045 |