DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea · Delayed Price · Currency is KRW 9,490.00
+30.00 (0.32%)
At close: Nov 13, 2026
DAE HWA Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9,550.00 | 9,750.00 | 9,470.00 | 9,490.00 | 9,490.00 | 0.32% | 41,399 |
| Nov 12, 2026 | 9,770.00 | 9,860.00 | 9,390.00 | 9,460.00 | 9,460.00 | 0.11% | 75,124 |
| Nov 11, 2026 | 9,150.00 | 9,490.00 | 9,150.00 | 9,450.00 | 9,450.00 | 2.27% | 18,979 |
| Nov 10, 2026 | 8,990.00 | 9,350.00 | 8,990.00 | 9,240.00 | 9,240.00 | 5.60% | 33,459 |
| Nov 9, 2026 | 8,370.00 | 9,020.00 | 8,370.00 | 8,750.00 | 8,750.00 | -0.79% | 28,090 |
| Nov 6, 2026 | 8,500.00 | 9,140.00 | 8,500.00 | 8,820.00 | 8,820.00 | -4.03% | 35,279 |
| Nov 5, 2026 | 9,560.00 | 9,560.00 | 9,090.00 | 9,190.00 | 9,190.00 | -0.11% | 32,429 |
| Nov 4, 2026 | 9,010.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 2.45% | 49,038 |
| Nov 3, 2026 | 9,180.00 | 9,310.00 | 8,950.00 | 8,980.00 | 8,980.00 | -2.81% | 21,088 |
| Nov 2, 2026 | 9,010.00 | 9,270.00 | 8,990.00 | 9,240.00 | 9,240.00 | 0.76% | 24,024 |
| Oct 30, 2026 | 9,150.00 | 9,410.00 | 9,100.00 | 9,170.00 | 9,170.00 | -1.93% | 26,074 |
| Oct 29, 2026 | 9,600.00 | 9,690.00 | 9,100.00 | 9,350.00 | 9,350.00 | -2.91% | 52,243 |
| Oct 28, 2026 | 9,650.00 | 9,800.00 | 9,510.00 | 9,630.00 | 9,630.00 | 0.73% | 32,324 |
| Oct 27, 2026 | 9,700.00 | 9,830.00 | 9,560.00 | 9,560.00 | 9,560.00 | -0.62% | 37,351 |
| Oct 26, 2026 | 9,740.00 | 9,880.00 | 9,610.00 | 9,620.00 | 9,620.00 | -3.12% | 34,007 |
| Oct 23, 2026 | 9,950.00 | 10,000.00 | 9,800.00 | 9,930.00 | 9,930.00 | -1.10% | 51,819 |
| Oct 22, 2026 | 10,230.00 | 10,310.00 | 9,960.00 | 10,040.00 | 10,040.00 | -2.62% | 52,718 |
| 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% | 44,907 |
| 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 |