Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea
· Delayed Price · Currency is KRW 1,115.00
+5.00 (0.45%)
At close: Dec 5, 2025
Hwail Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,107.00 | 1,122.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 179,641 |
| Dec 4, 2025 | 1,120.00 | 1,127.00 | 1,106.00 | 1,110.00 | 1,110.00 | -1.33% | 156,686 |
| Dec 3, 2025 | 1,117.00 | 1,126.00 | 1,112.00 | 1,125.00 | 1,125.00 | 0.90% | 181,443 |
| Dec 2, 2025 | 1,111.00 | 1,118.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.09% | 159,520 |
| Dec 1, 2025 | 1,105.00 | 1,117.00 | 1,105.00 | 1,114.00 | 1,114.00 | 0.81% | 290,706 |
| Nov 28, 2025 | 1,080.00 | 1,112.00 | 1,080.00 | 1,105.00 | 1,105.00 | 2.13% | 318,828 |
| Nov 27, 2025 | 1,085.00 | 1,093.00 | 1,077.00 | 1,082.00 | 1,082.00 | -0.28% | 201,333 |
| Nov 26, 2025 | 1,079.00 | 1,087.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.56% | 136,618 |
| Nov 25, 2025 | 1,082.00 | 1,091.00 | 1,067.00 | 1,079.00 | 1,079.00 | -0.19% | 117,097 |
| Nov 24, 2025 | 1,083.00 | 1,091.00 | 1,071.00 | 1,081.00 | 1,081.00 | - | 103,175 |
| Nov 21, 2025 | 1,089.00 | 1,089.00 | 1,070.00 | 1,081.00 | 1,081.00 | -1.55% | 227,484 |
| Nov 20, 2025 | 1,085.00 | 1,099.00 | 1,085.00 | 1,098.00 | 1,098.00 | 0.92% | 111,727 |
| Nov 19, 2025 | 1,089.00 | 1,096.00 | 1,077.00 | 1,088.00 | 1,088.00 | -0.37% | 160,003 |
| Nov 18, 2025 | 1,100.00 | 1,105.00 | 1,079.00 | 1,092.00 | 1,092.00 | -1.44% | 182,679 |
| Nov 17, 2025 | 1,129.00 | 1,129.00 | 1,098.00 | 1,108.00 | 1,108.00 | -0.45% | 195,815 |
| Nov 14, 2025 | 1,119.00 | 1,138.00 | 1,105.00 | 1,113.00 | 1,113.00 | -1.24% | 261,828 |
| Nov 13, 2025 | 1,114.00 | 1,132.00 | 1,109.00 | 1,127.00 | 1,127.00 | 0.99% | 276,982 |
| Nov 12, 2025 | 1,094.00 | 1,116.00 | 1,091.00 | 1,116.00 | 1,116.00 | 2.01% | 265,124 |
| Nov 11, 2025 | 1,090.00 | 1,105.00 | 1,084.00 | 1,094.00 | 1,094.00 | 0.37% | 144,606 |
| Nov 10, 2025 | 1,080.00 | 1,104.00 | 1,077.00 | 1,090.00 | 1,090.00 | 0.18% | 203,004 |
| Nov 7, 2025 | 1,088.00 | 1,089.00 | 1,070.00 | 1,088.00 | 1,088.00 | - | 201,957 |
| Nov 6, 2025 | 1,100.00 | 1,123.00 | 1,076.00 | 1,088.00 | 1,088.00 | 0.55% | 390,978 |
| Nov 5, 2025 | 1,079.00 | 1,089.00 | 1,056.00 | 1,082.00 | 1,082.00 | -0.09% | 327,037 |
| Nov 4, 2025 | 1,087.00 | 1,108.00 | 1,073.00 | 1,083.00 | 1,083.00 | -1.99% | 339,219 |
| Nov 3, 2025 | 1,105.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | - | 514,504 |
| Oct 31, 2025 | 1,115.00 | 1,120.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.45% | 297,382 |
| Oct 30, 2025 | 1,139.00 | 1,148.00 | 1,108.00 | 1,110.00 | 1,110.00 | -2.46% | 331,085 |
| Oct 29, 2025 | 1,146.00 | 1,152.00 | 1,134.00 | 1,138.00 | 1,138.00 | -1.22% | 263,805 |
| Oct 28, 2025 | 1,140.00 | 1,165.00 | 1,139.00 | 1,152.00 | 1,152.00 | 0.79% | 376,262 |
| Oct 27, 2025 | 1,130.00 | 1,152.00 | 1,127.00 | 1,143.00 | 1,143.00 | 1.15% | 483,888 |
| Oct 24, 2025 | 1,135.00 | 1,135.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.09% | 322,083 |
| Oct 23, 2025 | 1,135.00 | 1,143.00 | 1,125.00 | 1,131.00 | 1,131.00 | -0.53% | 292,915 |
| Oct 22, 2025 | 1,131.00 | 1,138.00 | 1,124.00 | 1,137.00 | 1,137.00 | 0.26% | 181,821 |
| Oct 21, 2025 | 1,130.00 | 1,137.00 | 1,128.00 | 1,134.00 | 1,134.00 | 0.27% | 360,029 |
| Oct 20, 2025 | 1,126.00 | 1,137.00 | 1,121.00 | 1,131.00 | 1,131.00 | 0.35% | 268,345 |
| Oct 17, 2025 | 1,135.00 | 1,145.00 | 1,123.00 | 1,127.00 | 1,127.00 | -1.14% | 467,066 |
| Oct 16, 2025 | 1,151.00 | 1,155.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.26% | 248,147 |
| Oct 15, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,143.00 | 1,143.00 | 1.24% | 221,124 |
| Oct 14, 2025 | 1,153.00 | 1,160.00 | 1,123.00 | 1,129.00 | 1,129.00 | -2.42% | 709,699 |
| Oct 13, 2025 | 1,147.00 | 1,158.00 | 1,126.00 | 1,157.00 | 1,157.00 | -0.26% | 467,376 |
| Oct 10, 2025 | 1,149.00 | 1,162.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1.58% | 515,821 |
| Oct 2, 2025 | 1,141.00 | 1,160.00 | 1,140.00 | 1,142.00 | 1,142.00 | 0.18% | 784,430 |
| Oct 1, 2025 | 1,180.00 | 1,197.00 | 1,139.00 | 1,140.00 | 1,140.00 | -3.55% | 2,545,916 |
| Sep 30, 2025 | 1,198.00 | 1,380.00 | 1,155.00 | 1,182.00 | 1,182.00 | 4.23% | 40,913,120 |
| Sep 29, 2025 | 1,131.00 | 1,144.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.35% | 136,763 |
| Sep 26, 2025 | 1,161.00 | 1,163.00 | 1,126.00 | 1,130.00 | 1,130.00 | -3.75% | 387,227 |
| Sep 25, 2025 | 1,160.00 | 1,265.00 | 1,145.00 | 1,174.00 | 1,174.00 | 2.00% | 2,158,747 |
| Sep 24, 2025 | 1,185.00 | 1,185.00 | 1,148.00 | 1,151.00 | 1,151.00 | -2.21% | 370,994 |
| Sep 23, 2025 | 1,180.00 | 1,181.00 | 1,165.00 | 1,177.00 | 1,177.00 | - | 251,301 |
| Sep 22, 2025 | 1,206.00 | 1,206.00 | 1,167.00 | 1,177.00 | 1,177.00 | -1.51% | 372,654 |
| Sep 19, 2025 | 1,205.00 | 1,211.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 306,818 |
| Sep 18, 2025 | 1,200.00 | 1,213.00 | 1,197.00 | 1,205.00 | 1,205.00 | 0.84% | 274,982 |
| Sep 17, 2025 | 1,208.00 | 1,214.00 | 1,194.00 | 1,195.00 | 1,195.00 | -1.08% | 323,866 |
| Sep 16, 2025 | 1,220.00 | 1,224.00 | 1,201.00 | 1,208.00 | 1,208.00 | -1.47% | 388,976 |
| Sep 15, 2025 | 1,229.00 | 1,255.00 | 1,201.00 | 1,226.00 | 1,226.00 | 0.16% | 878,865 |
| Sep 12, 2025 | 1,216.00 | 1,224.00 | 1,202.00 | 1,224.00 | 1,224.00 | 0.66% | 561,854 |
| Sep 11, 2025 | 1,210.00 | 1,222.00 | 1,205.00 | 1,216.00 | 1,216.00 | 0.58% | 715,205 |
| Sep 10, 2025 | 1,204.00 | 1,211.00 | 1,186.00 | 1,209.00 | 1,209.00 | 0.42% | 358,618 |
| Sep 9, 2025 | 1,205.00 | 1,215.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.08% | 396,535 |
| Sep 8, 2025 | 1,197.00 | 1,214.00 | 1,197.00 | 1,205.00 | 1,205.00 | 0.08% | 657,163 |
| Sep 5, 2025 | 1,199.00 | 1,231.00 | 1,191.00 | 1,204.00 | 1,204.00 | -0.08% | 872,378 |
| Sep 4, 2025 | 1,205.00 | 1,266.00 | 1,202.00 | 1,205.00 | 1,205.00 | - | 3,634,250 |
| Sep 3, 2025 | 1,158.00 | 1,295.00 | 1,138.00 | 1,205.00 | 1,205.00 | 4.06% | 18,626,730 |
| Sep 2, 2025 | 1,102.00 | 1,299.00 | 1,102.00 | 1,158.00 | 1,158.00 | 4.42% | 24,349,810 |
| Sep 1, 2025 | 1,101.00 | 1,113.00 | 1,094.00 | 1,109.00 | 1,109.00 | 0.73% | 154,451 |
| Aug 29, 2025 | 1,114.00 | 1,114.00 | 1,096.00 | 1,101.00 | 1,101.00 | -1.17% | 188,285 |
| Aug 28, 2025 | 1,126.00 | 1,127.00 | 1,105.00 | 1,114.00 | 1,114.00 | -1.07% | 106,713 |
| Aug 27, 2025 | 1,109.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,126.00 | 1.53% | 250,368 |
| Aug 26, 2025 | 1,113.00 | 1,120.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.81% | 119,416 |
| Aug 25, 2025 | 1,114.00 | 1,125.00 | 1,101.00 | 1,118.00 | 1,118.00 | 0.36% | 117,422 |
| Aug 22, 2025 | 1,111.00 | 1,125.00 | 1,109.00 | 1,114.00 | 1,114.00 | -0.54% | 200,704 |
| Aug 21, 2025 | 1,116.00 | 1,131.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 92,802 |
| Aug 20, 2025 | 1,153.00 | 1,153.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.86% | 326,840 |
| Aug 19, 2025 | 1,157.00 | 1,168.00 | 1,150.00 | 1,153.00 | 1,153.00 | -0.86% | 173,093 |
| Aug 18, 2025 | 1,188.00 | 1,190.00 | 1,160.00 | 1,163.00 | 1,163.00 | -2.27% | 165,646 |
| Aug 14, 2025 | 1,187.00 | 1,205.00 | 1,187.00 | 1,190.00 | 1,190.00 | 0.25% | 226,772 |
| Aug 13, 2025 | 1,185.00 | 1,193.00 | 1,174.00 | 1,187.00 | 1,187.00 | 0.59% | 139,506 |
| Aug 12, 2025 | 1,175.00 | 1,190.00 | 1,174.00 | 1,180.00 | 1,180.00 | 0.43% | 207,722 |
| Aug 11, 2025 | 1,179.00 | 1,218.00 | 1,173.00 | 1,175.00 | 1,175.00 | 0.26% | 291,117 |
| Aug 8, 2025 | 1,166.00 | 1,179.00 | 1,163.00 | 1,172.00 | 1,172.00 | 0.51% | 119,776 |
| Aug 7, 2025 | 1,173.00 | 1,177.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.51% | 130,983 |
| Aug 6, 2025 | 1,185.00 | 1,199.00 | 1,162.00 | 1,172.00 | 1,172.00 | -1.92% | 246,457 |
| Aug 5, 2025 | 1,171.00 | 1,211.00 | 1,171.00 | 1,195.00 | 1,195.00 | 1.44% | 282,499 |
| Aug 4, 2025 | 1,165.00 | 1,180.00 | 1,148.00 | 1,178.00 | 1,178.00 | 1.12% | 182,325 |
| Aug 1, 2025 | 1,205.00 | 1,205.00 | 1,154.00 | 1,165.00 | 1,165.00 | -3.48% | 417,774 |
| Jul 31, 2025 | 1,207.00 | 1,210.00 | 1,193.00 | 1,207.00 | 1,207.00 | 0.17% | 221,955 |
| Jul 30, 2025 | 1,212.00 | 1,212.00 | 1,199.00 | 1,205.00 | 1,205.00 | -0.33% | 278,169 |
| Jul 29, 2025 | 1,204.00 | 1,214.00 | 1,180.00 | 1,209.00 | 1,209.00 | -0.25% | 445,114 |
| Jul 28, 2025 | 1,219.00 | 1,220.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.57% | 345,722 |
| Jul 25, 2025 | 1,203.00 | 1,219.00 | 1,198.00 | 1,219.00 | 1,219.00 | 1.08% | 337,755 |
| Jul 24, 2025 | 1,218.00 | 1,223.00 | 1,197.00 | 1,206.00 | 1,206.00 | -0.99% | 372,034 |
| Jul 23, 2025 | 1,224.00 | 1,224.00 | 1,197.00 | 1,218.00 | 1,218.00 | -0.49% | 374,456 |
| Jul 22, 2025 | 1,226.00 | 1,235.00 | 1,199.00 | 1,224.00 | 1,224.00 | -0.08% | 558,115 |
| Jul 21, 2025 | 1,223.00 | 1,240.00 | 1,216.00 | 1,225.00 | 1,225.00 | -0.24% | 412,306 |
| Jul 18, 2025 | 1,252.00 | 1,261.00 | 1,227.00 | 1,228.00 | 1,228.00 | -2.38% | 549,816 |
| Jul 17, 2025 | 1,226.00 | 1,265.00 | 1,220.00 | 1,258.00 | 1,258.00 | 2.28% | 1,268,973 |
| Jul 16, 2025 | 1,240.00 | 1,243.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.81% | 673,525 |
| Jul 15, 2025 | 1,213.00 | 1,252.00 | 1,208.00 | 1,240.00 | 1,240.00 | 2.31% | 1,461,678 |
| Jul 14, 2025 | 1,192.00 | 1,215.00 | 1,185.00 | 1,212.00 | 1,212.00 | 1.68% | 942,399 |
| Jul 11, 2025 | 1,193.00 | 1,203.00 | 1,181.00 | 1,192.00 | 1,192.00 | 0.25% | 390,748 |