Hwail Pharmaceutical Co.,Ltd. (KOSDAQ:061250)
South Korea
· Delayed Price · Currency is KRW 9,430.00
-210.00 (-2.18%)
At close: Apr 6, 2026
Hwail Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 9,640.00 | 9,770.00 | 9,430.00 | 9,430.00 | 9,430.00 | -2.18% | 25,373 |
| Apr 3, 2026 | 9,700.00 | 9,780.00 | 9,400.00 | 9,640.00 | 9,640.00 | -0.62% | 36,021 |
| Apr 2, 2026 | 9,910.00 | 10,020.00 | 9,590.00 | 9,700.00 | 9,700.00 | -2.51% | 40,847 |
| Apr 1, 2026 | 9,800.00 | 10,020.00 | 9,780.00 | 9,950.00 | 9,950.00 | 1.53% | 37,392 |
| Mar 31, 2026 | 10,160.00 | 10,290.00 | 9,680.00 | 9,800.00 | 9,800.00 | -4.39% | 26,819 |
| Mar 30, 2026 | 10,000.00 | 10,270.00 | 9,930.00 | 10,250.00 | 10,250.00 | -0.39% | 12,029 |
| Mar 27, 2026 | 10,280.00 | 10,320.00 | 10,020.00 | 10,290.00 | 10,290.00 | 0.10% | 17,038 |
| Mar 26, 2026 | 10,290.00 | 10,470.00 | 10,180.00 | 10,280.00 | 10,280.00 | -0.10% | 27,561 |
| Mar 25, 2026 | 10,430.00 | 10,430.00 | 10,240.00 | 10,290.00 | 10,290.00 | -0.96% | 26,625 |
| Mar 24, 2026 | 9,970.00 | 10,440.00 | 9,970.00 | 10,390.00 | 10,390.00 | 4.21% | 56,916 |
| Mar 23, 2026 | 9,800.00 | 10,140.00 | 9,460.00 | 9,970.00 | 9,970.00 | 1.53% | 71,409 |
| Mar 20, 2026 | 9,400.00 | 10,020.00 | 9,310.00 | 9,820.00 | 9,820.00 | 4.47% | 58,381 |
| Mar 19, 2026 | 9,180.00 | 9,980.00 | 9,020.00 | 9,400.00 | 9,400.00 | 2.40% | 72,799 |
| Mar 18, 2026 | 9,410.00 | 9,540.00 | 9,040.00 | 9,180.00 | 9,180.00 | -2.44% | 56,059 |
| Mar 17, 2026 | 9,600.00 | 9,670.00 | 9,330.00 | 9,410.00 | 9,410.00 | -1.77% | 41,488 |
| Mar 16, 2026 | 9,880.00 | 9,980.00 | 9,530.00 | 9,580.00 | 9,580.00 | -3.62% | 26,146 |
| Mar 13, 2026 | 9,940.00 | 9,980.00 | 9,730.00 | 9,940.00 | 9,940.00 | -0.10% | 13,489 |
| Mar 12, 2026 | 9,810.00 | 9,980.00 | 9,760.00 | 9,950.00 | 9,950.00 | 1.43% | 27,175 |
| Mar 11, 2026 | 9,710.00 | 9,980.00 | 9,650.00 | 9,810.00 | 9,810.00 | 0.41% | 28,868 |
| Mar 10, 2026 | 9,830.00 | 9,940.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.72% | 33,159 |
| Mar 9, 2026 | 9,900.00 | 9,930.00 | 9,350.00 | 9,700.00 | 9,700.00 | -3.58% | 37,983 |
| Mar 6, 2026 | 10,020.00 | 10,220.00 | 9,920.00 | 10,060.00 | 10,060.00 | -0.49% | 18,170 |
| Mar 5, 2026 | 9,750.00 | 10,180.00 | 9,750.00 | 10,110.00 | 10,110.00 | 5.64% | 41,226 |
| Mar 4, 2026 | 10,210.00 | 10,230.00 | 9,290.00 | 9,570.00 | 9,570.00 | -6.82% | 85,116 |
| Mar 3, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,270.00 | 10,270.00 | -3.20% | 75,138 |
| Feb 27, 2026 | 10,700.00 | 10,700.00 | 10,460.00 | 10,610.00 | 10,610.00 | -0.38% | 33,262 |
| Feb 26, 2026 | 10,900.00 | 10,900.00 | 10,640.00 | 10,650.00 | 10,650.00 | -2.29% | 68,720 |
| Feb 25, 2026 | 10,840.00 | 11,110.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.30% | 83,256 |
| Feb 24, 2026 | 10,700.00 | 10,800.00 | 10,660.00 | 10,760.00 | 10,760.00 | - | 194,325 |
| Feb 23, 2026 | 10,650.00 | 10,760.00 | 10,550.00 | 10,760.00 | 10,760.00 | 1.03% | 49,292 |
| Feb 20, 2026 | 10,680.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.47% | 35,049 |
| Feb 19, 2026 | 10,810.00 | 10,970.00 | 10,660.00 | 10,700.00 | 10,700.00 | -0.09% | 32,365 |
| Feb 13, 2026 | 10,700.00 | 10,710.00 | 10,520.00 | 10,710.00 | 10,710.00 | 0.09% | 23,095 |
| Feb 12, 2026 | 10,740.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 0.66% | 44,708 |
| Feb 11, 2026 | 10,580.00 | 10,670.00 | 10,510.00 | 10,630.00 | 10,630.00 | 0.47% | 194,058 |
| Feb 10, 2026 | 10,500.00 | 10,610.00 | 10,400.00 | 10,580.00 | 10,580.00 | 1.44% | 15,284 |
| Feb 9, 2026 | 10,430.00 | 10,550.00 | 10,330.00 | 10,430.00 | 10,430.00 | 0.29% | 23,330 |
| Feb 6, 2026 | 10,480.00 | 10,530.00 | 10,180.00 | 10,400.00 | 10,400.00 | -0.76% | 31,305 |
| Feb 5, 2026 | 10,560.00 | 10,620.00 | 10,470.00 | 10,480.00 | 10,480.00 | -0.76% | 23,712 |
| Feb 4, 2026 | 10,490.00 | 10,600.00 | 10,430.00 | 10,560.00 | 10,560.00 | 0.28% | 26,346 |
| Feb 3, 2026 | 10,400.00 | 10,570.00 | 10,390.00 | 10,530.00 | 10,530.00 | 1.25% | 27,273 |
| Feb 2, 2026 | 10,800.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.44% | 51,724 |
| Jan 30, 2026 | 11,110.00 | 11,170.00 | 10,720.00 | 10,770.00 | 10,770.00 | -3.67% | 46,665 |
| Jan 29, 2026 | 11,230.00 | 11,230.00 | 10,940.00 | 11,180.00 | 11,180.00 | -0.45% | 41,152 |
| Jan 28, 2026 | 11,250.00 | 11,310.00 | 11,140.00 | 11,230.00 | 11,230.00 | - | 28,915 |
| Jan 27, 2026 | 11,220.00 | 11,280.00 | 11,060.00 | 11,230.00 | 11,230.00 | 0.09% | 18,394 |
| Jan 26, 2026 | 10,960.00 | 11,230.00 | 10,950.00 | 11,220.00 | 11,220.00 | 2.37% | 28,773 |
| Jan 23, 2026 | 10,830.00 | 10,980.00 | 10,750.00 | 10,960.00 | 10,960.00 | 1.20% | 16,352 |
| Jan 22, 2026 | 10,780.00 | 10,910.00 | 10,720.00 | 10,830.00 | 10,830.00 | 1.12% | 18,215 |
| Jan 21, 2026 | 10,710.00 | 10,780.00 | 10,540.00 | 10,710.00 | 10,710.00 | -0.83% | 19,994 |
| Jan 20, 2026 | 10,540.00 | 10,940.00 | 10,520.00 | 10,800.00 | 10,800.00 | 2.47% | 43,712 |
| Jan 19, 2026 | 10,630.00 | 10,650.00 | 10,430.00 | 10,540.00 | 10,540.00 | -1.03% | 28,192 |
| Jan 16, 2026 | 10,640.00 | 10,670.00 | 10,470.00 | 10,650.00 | 10,650.00 | 0.09% | 26,189 |
| Jan 15, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,640.00 | 10,640.00 | -0.56% | 43,765 |
| Jan 14, 2026 | 11,230.00 | 11,250.00 | 10,650.00 | 10,700.00 | 10,700.00 | 0.09% | 83,051 |
| Jan 13, 2026 | 10,880.00 | 10,890.00 | 10,520.00 | 10,690.00 | 10,690.00 | -1.02% | 74,233 |
| Jan 12, 2026 | 10,800.00 | 10,900.00 | 10,680.00 | 10,800.00 | 10,800.00 | - | 26,681 |
| Jan 9, 2026 | 10,910.00 | 10,920.00 | 10,710.00 | 10,800.00 | 10,800.00 | -1.01% | 17,174 |
| Jan 8, 2026 | 11,050.00 | 11,140.00 | 10,650.00 | 10,910.00 | 10,910.00 | -1.27% | 50,414 |
| Jan 7, 2026 | 11,310.00 | 11,310.00 | 11,010.00 | 11,050.00 | 11,050.00 | -2.30% | 63,574 |
| Jan 6, 2026 | 11,470.00 | 11,550.00 | 11,290.00 | 11,310.00 | 11,310.00 | -1.74% | 64,639 |
| Jan 5, 2026 | 11,600.00 | 11,650.00 | 11,470.00 | 11,510.00 | 11,510.00 | -1.20% | 23,484 |
| Jan 2, 2026 | 11,450.00 | 11,810.00 | 11,450.00 | 11,650.00 | 11,650.00 | 1.92% | 39,240 |
| Dec 30, 2025 | 11,580.00 | 11,590.00 | 11,430.00 | 11,430.00 | 11,430.00 | -1.30% | 18,179 |
| Dec 29, 2025 | 11,830.00 | 11,830.00 | 11,450.00 | 11,580.00 | 11,580.00 | -0.26% | 25,850 |
| Dec 26, 2025 | 11,690.00 | 12,000.00 | 11,610.00 | 11,610.00 | 11,610.00 | -0.77% | 50,855 |
| Dec 24, 2025 | 11,380.00 | 11,780.00 | 11,250.00 | 11,700.00 | 11,700.00 | 2.18% | 45,219 |
| Dec 23, 2025 | 11,600.00 | 11,670.00 | 11,370.00 | 11,450.00 | 11,450.00 | -1.12% | 32,384 |
| Dec 22, 2025 | 11,800.00 | 11,800.00 | 11,440.00 | 11,580.00 | 11,580.00 | -1.28% | 40,591 |
| Dec 19, 2025 | 11,650.00 | 11,830.00 | 11,270.00 | 11,730.00 | 11,730.00 | 0.69% | 75,866 |
| Dec 18, 2025 | 12,000.00 | 12,500.00 | 11,640.00 | 11,650.00 | 11,650.00 | -2.92% | 261,328 |
| Dec 17, 2025 | 11,630.00 | 12,290.00 | 11,630.00 | 12,000.00 | 12,000.00 | 3.90% | 237,532 |
| Dec 16, 2025 | 11,630.00 | 11,640.00 | 11,490.00 | 11,550.00 | 11,550.00 | -1.28% | 36,574 |
| Dec 15, 2025 | 11,910.00 | 12,000.00 | 11,540.00 | 11,700.00 | 11,700.00 | 1.65% | 134,335 |
| Dec 12, 2025 | 11,390.00 | 11,650.00 | 11,350.00 | 11,510.00 | 11,510.00 | 1.41% | 70,394 |
| Dec 11, 2025 | 11,180.00 | 11,410.00 | 11,180.00 | 11,350.00 | 11,350.00 | 1.52% | 64,200 |
| Dec 10, 2025 | 11,250.00 | 11,260.00 | 11,090.00 | 11,180.00 | 11,180.00 | -0.36% | 18,634 |
| Dec 9, 2025 | 11,170.00 | 11,310.00 | 11,140.00 | 11,220.00 | 11,220.00 | - | 14,305 |
| Dec 8, 2025 | 11,150.00 | 11,380.00 | 11,110.00 | 11,220.00 | 11,220.00 | 0.63% | 35,547 |
| Dec 5, 2025 | 11,070.00 | 11,220.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.45% | 23,346 |
| Dec 4, 2025 | 11,200.00 | 11,270.00 | 11,060.00 | 11,100.00 | 11,100.00 | -1.33% | 15,749 |
| Dec 3, 2025 | 11,170.00 | 11,260.00 | 11,120.00 | 11,250.00 | 11,250.00 | 0.90% | 18,151 |
| Dec 2, 2025 | 11,110.00 | 11,180.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.09% | 15,952 |
| Dec 1, 2025 | 11,050.00 | 11,170.00 | 11,050.00 | 11,140.00 | 11,140.00 | 0.81% | 29,644 |
| Nov 28, 2025 | 10,800.00 | 11,120.00 | 10,800.00 | 11,050.00 | 11,050.00 | 2.13% | 31,882 |
| Nov 27, 2025 | 10,850.00 | 10,930.00 | 10,770.00 | 10,820.00 | 10,820.00 | -0.28% | 20,133 |
| Nov 26, 2025 | 10,790.00 | 10,870.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.56% | 14,263 |
| Nov 25, 2025 | 10,820.00 | 10,910.00 | 10,670.00 | 10,790.00 | 10,790.00 | -0.19% | 11,810 |
| Nov 24, 2025 | 10,830.00 | 10,910.00 | 10,710.00 | 10,810.00 | 10,810.00 | - | 10,317 |
| Nov 21, 2025 | 10,890.00 | 10,890.00 | 10,700.00 | 10,810.00 | 10,810.00 | -1.55% | 22,785 |
| Nov 20, 2025 | 10,850.00 | 10,990.00 | 10,850.00 | 10,980.00 | 10,980.00 | 0.92% | 11,172 |
| Nov 19, 2025 | 10,890.00 | 10,960.00 | 10,770.00 | 10,880.00 | 10,880.00 | -0.37% | 16,000 |
| Nov 18, 2025 | 11,000.00 | 11,050.00 | 10,790.00 | 10,920.00 | 10,920.00 | -1.44% | 18,267 |
| Nov 17, 2025 | 11,290.00 | 11,290.00 | 10,980.00 | 11,080.00 | 11,080.00 | -0.45% | 19,581 |
| Nov 14, 2025 | 11,190.00 | 11,380.00 | 11,050.00 | 11,130.00 | 11,130.00 | -1.24% | 26,182 |
| Nov 13, 2025 | 11,140.00 | 11,320.00 | 11,090.00 | 11,270.00 | 11,270.00 | 0.99% | 27,698 |
| Nov 12, 2025 | 10,940.00 | 11,160.00 | 10,910.00 | 11,160.00 | 11,160.00 | 2.01% | 26,512 |
| Nov 11, 2025 | 10,900.00 | 11,050.00 | 10,840.00 | 10,940.00 | 10,940.00 | 0.37% | 14,460 |
| Nov 10, 2025 | 10,800.00 | 11,040.00 | 10,770.00 | 10,900.00 | 10,900.00 | 0.18% | 20,300 |
| Nov 7, 2025 | 10,880.00 | 10,890.00 | 10,700.00 | 10,880.00 | 10,880.00 | - | 20,195 |