DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 11,600
+130 (1.13%)
At close: Oct 1, 2026
DAE HWA Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |