DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 12,800
0.00 (0.00%)
At close: May 20, 2026
DAE HWA Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 13,110.00 | 13,430.00 | 13,090.00 | 13,200.00 | 13,200.00 | 3.13% | 64,900 |
| May 20, 2026 | 12,990.00 | 13,060.00 | 12,590.00 | 12,800.00 | 12,800.00 | - | 72,089 |
| May 19, 2026 | 13,220.00 | 13,540.00 | 12,780.00 | 12,800.00 | 12,800.00 | -5.54% | 134,800 |
| May 18, 2026 | 14,010.00 | 14,220.00 | 13,550.00 | 13,550.00 | 13,550.00 | -5.90% | 123,901 |
| May 15, 2026 | 15,550.00 | 15,550.00 | 14,160.00 | 14,400.00 | 14,400.00 | -9.77% | 222,487 |
| May 14, 2026 | 17,760.00 | 17,800.00 | 15,380.00 | 15,960.00 | 15,960.00 | 7.40% | 858,058 |
| May 13, 2026 | 14,800.00 | 14,990.00 | 14,550.00 | 14,860.00 | 14,860.00 | 2.06% | 81,272 |
| May 12, 2026 | 14,270.00 | 14,830.00 | 14,080.00 | 14,560.00 | 14,560.00 | 2.32% | 102,036 |
| May 11, 2026 | 14,380.00 | 15,000.00 | 14,050.00 | 14,230.00 | 14,230.00 | - | 67,454 |
| May 8, 2026 | 14,300.00 | 14,430.00 | 14,030.00 | 14,230.00 | 14,230.00 | 0.57% | 36,340 |
| May 7, 2026 | 14,330.00 | 14,340.00 | 14,030.00 | 14,150.00 | 14,150.00 | -1.53% | 80,045 |
| May 6, 2026 | 14,560.00 | 14,590.00 | 14,160.00 | 14,370.00 | 14,370.00 | -2.04% | 73,336 |
| May 4, 2026 | 14,900.00 | 15,020.00 | 14,660.00 | 14,670.00 | 14,670.00 | -0.34% | 43,837 |
| Apr 30, 2026 | 15,110.00 | 15,260.00 | 14,710.00 | 14,720.00 | 14,720.00 | -1.60% | 52,088 |
| Apr 29, 2026 | 14,950.00 | 15,150.00 | 14,950.00 | 14,960.00 | 14,960.00 | -0.33% | 23,768 |
| Apr 28, 2026 | 15,030.00 | 15,100.00 | 14,790.00 | 15,010.00 | 15,010.00 | -0.07% | 53,181 |
| Apr 27, 2026 | 15,240.00 | 15,270.00 | 14,960.00 | 15,020.00 | 15,020.00 | -0.86% | 71,825 |
| Apr 24, 2026 | 15,140.00 | 15,300.00 | 15,060.00 | 15,150.00 | 15,150.00 | -0.20% | 28,010 |
| Apr 23, 2026 | 15,250.00 | 15,310.00 | 14,960.00 | 15,180.00 | 15,180.00 | 0.33% | 62,065 |
| Apr 22, 2026 | 15,300.00 | 15,330.00 | 14,950.00 | 15,130.00 | 15,130.00 | -2.13% | 54,267 |
| Apr 21, 2026 | 15,600.00 | 15,690.00 | 15,240.00 | 15,460.00 | 15,460.00 | -0.51% | 54,893 |
| Apr 20, 2026 | 15,800.00 | 15,800.00 | 15,360.00 | 15,540.00 | 15,540.00 | 1.57% | 102,182 |
| Apr 17, 2026 | 14,990.00 | 15,340.00 | 14,800.00 | 15,300.00 | 15,300.00 | 3.17% | 76,260 |
| Apr 16, 2026 | 15,000.00 | 15,020.00 | 14,800.00 | 14,830.00 | 14,830.00 | -0.54% | 54,603 |
| Apr 15, 2026 | 14,260.00 | 15,010.00 | 14,220.00 | 14,910.00 | 14,910.00 | 5.59% | 97,552 |
| Apr 14, 2026 | 14,110.00 | 14,350.00 | 14,080.00 | 14,120.00 | 14,120.00 | 1.07% | 43,063 |
| Apr 13, 2026 | 13,850.00 | 13,970.00 | 13,740.00 | 13,970.00 | 13,970.00 | -0.21% | 28,202 |
| Apr 10, 2026 | 14,050.00 | 14,070.00 | 13,820.00 | 14,000.00 | 14,000.00 | 0.43% | 49,220 |
| Apr 9, 2026 | 14,170.00 | 14,170.00 | 13,850.00 | 13,940.00 | 13,940.00 | -1.48% | 49,967 |
| Apr 8, 2026 | 14,100.00 | 14,280.00 | 14,050.00 | 14,150.00 | 14,150.00 | 1.58% | 42,229 |
| Apr 7, 2026 | 14,050.00 | 14,180.00 | 13,740.00 | 13,930.00 | 13,930.00 | -0.71% | 42,134 |
| Apr 6, 2026 | 14,070.00 | 14,210.00 | 13,910.00 | 14,030.00 | 14,030.00 | -1.27% | 37,187 |
| Apr 3, 2026 | 14,300.00 | 14,550.00 | 14,010.00 | 14,210.00 | 14,210.00 | - | 50,064 |
| Apr 2, 2026 | 14,890.00 | 15,100.00 | 13,990.00 | 14,210.00 | 14,210.00 | -4.50% | 86,547 |
| Apr 1, 2026 | 14,490.00 | 14,970.00 | 14,450.00 | 14,880.00 | 14,880.00 | 5.01% | 85,387 |
| Mar 31, 2026 | 14,520.00 | 14,640.00 | 14,110.00 | 14,170.00 | 14,170.00 | -2.75% | 53,147 |
| Mar 30, 2026 | 14,100.00 | 14,570.00 | 13,890.00 | 14,570.00 | 14,570.00 | 1.04% | 39,684 |
| Mar 27, 2026 | 14,130.00 | 14,490.00 | 13,940.00 | 14,420.00 | 14,420.00 | 0.84% | 35,208 |
| Mar 26, 2026 | 14,750.00 | 14,850.00 | 14,290.00 | 14,300.00 | 14,300.00 | -2.39% | 59,686 |
| Mar 25, 2026 | 14,140.00 | 14,690.00 | 14,140.00 | 14,650.00 | 14,650.00 | 4.12% | 58,486 |
| Mar 24, 2026 | 14,240.00 | 14,330.00 | 13,850.00 | 14,070.00 | 14,070.00 | 1.15% | 53,173 |
| Mar 23, 2026 | 14,200.00 | 14,340.00 | 13,910.00 | 13,910.00 | 13,910.00 | -5.31% | 63,752 |
| Mar 20, 2026 | 14,800.00 | 14,800.00 | 14,590.00 | 14,690.00 | 14,690.00 | - | 41,943 |
| Mar 19, 2026 | 14,770.00 | 14,900.00 | 14,680.00 | 14,690.00 | 14,690.00 | -2.91% | 51,557 |
| Mar 18, 2026 | 15,300.00 | 15,420.00 | 15,060.00 | 15,130.00 | 15,130.00 | -0.26% | 63,285 |
| Mar 17, 2026 | 15,130.00 | 15,490.00 | 15,000.00 | 15,170.00 | 15,170.00 | 1.81% | 154,230 |
| Mar 16, 2026 | 14,970.00 | 15,070.00 | 14,570.00 | 14,900.00 | 14,900.00 | -0.67% | 107,109 |
| Mar 13, 2026 | 14,100.00 | 15,300.00 | 14,010.00 | 15,000.00 | 15,000.00 | 4.02% | 169,783 |
| Mar 12, 2026 | 14,340.00 | 14,590.00 | 14,210.00 | 14,420.00 | 14,420.00 | 0.63% | 43,852 |
| Mar 11, 2026 | 14,120.00 | 14,880.00 | 14,120.00 | 14,330.00 | 14,330.00 | 2.07% | 111,927 |