DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea
· Delayed Price · Currency is KRW 14,290
+390 (2.81%)
At close: Mar 6, 2026
DAE HWA Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,620.00 | 14,310.00 | 13,550.00 | 14,290.00 | 14,290.00 | 2.81% | 87,098 |
| Mar 5, 2026 | 13,300.00 | 14,200.00 | 13,300.00 | 13,900.00 | 13,900.00 | 9.88% | 192,989 |
| Mar 4, 2026 | 14,370.00 | 14,510.00 | 12,650.00 | 12,650.00 | 12,650.00 | -17.43% | 303,419 |
| Mar 3, 2026 | 16,090.00 | 16,100.00 | 15,310.00 | 15,320.00 | 15,320.00 | -7.93% | 261,661 |
| Feb 27, 2026 | 18,470.00 | 18,620.00 | 16,200.00 | 16,640.00 | 16,640.00 | 9.98% | 1,714,075 |
| Feb 26, 2026 | 15,100.00 | 15,190.00 | 14,850.00 | 15,130.00 | 15,130.00 | 0.40% | 79,923 |
| Feb 25, 2026 | 15,330.00 | 15,410.00 | 15,050.00 | 15,070.00 | 15,070.00 | -1.37% | 69,232 |
| Feb 24, 2026 | 15,440.00 | 15,570.00 | 15,240.00 | 15,280.00 | 15,280.00 | -0.71% | 78,863 |
| Feb 23, 2026 | 15,250.00 | 15,600.00 | 15,070.00 | 15,390.00 | 15,390.00 | 2.12% | 73,095 |
| Feb 20, 2026 | 15,330.00 | 15,330.00 | 15,010.00 | 15,070.00 | 15,070.00 | -1.37% | 58,699 |
| Feb 19, 2026 | 14,900.00 | 15,410.00 | 14,830.00 | 15,280.00 | 15,280.00 | 2.96% | 78,365 |
| Feb 13, 2026 | 15,100.00 | 15,160.00 | 14,830.00 | 14,840.00 | 14,840.00 | -2.82% | 84,689 |
| Feb 12, 2026 | 15,460.00 | 15,540.00 | 15,260.00 | 15,270.00 | 15,270.00 | -1.04% | 72,627 |
| Feb 11, 2026 | 15,540.00 | 15,640.00 | 15,420.00 | 15,430.00 | 15,430.00 | -0.06% | 55,646 |
| Feb 10, 2026 | 15,360.00 | 15,590.00 | 15,310.00 | 15,440.00 | 15,440.00 | 0.32% | 56,575 |
| Feb 9, 2026 | 15,450.00 | 15,530.00 | 15,190.00 | 15,390.00 | 15,390.00 | 1.79% | 67,611 |
| Feb 6, 2026 | 15,050.00 | 15,390.00 | 14,600.00 | 15,120.00 | 15,120.00 | -2.64% | 138,638 |
| Feb 5, 2026 | 16,030.00 | 16,110.00 | 15,490.00 | 15,530.00 | 15,530.00 | -2.51% | 115,282 |
| Feb 4, 2026 | 15,940.00 | 16,260.00 | 15,860.00 | 15,930.00 | 15,930.00 | -1.30% | 90,693 |
| Feb 3, 2026 | 15,850.00 | 16,140.00 | 15,790.00 | 16,140.00 | 16,140.00 | 3.46% | 82,180 |
| Feb 2, 2026 | 16,300.00 | 16,360.00 | 15,540.00 | 15,600.00 | 15,600.00 | -5.51% | 202,886 |
| Jan 30, 2026 | 16,630.00 | 16,920.00 | 16,390.00 | 16,510.00 | 16,510.00 | -0.66% | 161,336 |
| Jan 29, 2026 | 16,550.00 | 16,640.00 | 16,100.00 | 16,620.00 | 16,620.00 | 0.79% | 151,830 |
| Jan 28, 2026 | 16,490.00 | 16,820.00 | 16,430.00 | 16,490.00 | 16,490.00 | 0.61% | 163,508 |
| Jan 27, 2026 | 16,420.00 | 16,660.00 | 16,210.00 | 16,390.00 | 16,390.00 | -1.21% | 152,648 |
| Jan 26, 2026 | 16,400.00 | 16,690.00 | 16,300.00 | 16,590.00 | 16,590.00 | 2.41% | 174,464 |
| Jan 23, 2026 | 15,770.00 | 16,270.00 | 15,760.00 | 16,200.00 | 16,200.00 | 2.60% | 124,387 |
| Jan 22, 2026 | 16,090.00 | 16,230.00 | 15,700.00 | 15,790.00 | 15,790.00 | -1.50% | 134,655 |
| Jan 21, 2026 | 16,360.00 | 16,390.00 | 15,900.00 | 16,030.00 | 16,030.00 | -3.84% | 154,866 |
| Jan 20, 2026 | 16,430.00 | 16,840.00 | 16,350.00 | 16,670.00 | 16,670.00 | 1.77% | 126,145 |
| Jan 19, 2026 | 16,250.00 | 16,510.00 | 16,100.00 | 16,380.00 | 16,380.00 | - | 97,449 |
| Jan 16, 2026 | 16,340.00 | 16,660.00 | 16,050.00 | 16,380.00 | 16,380.00 | 0.31% | 119,588 |
| Jan 15, 2026 | 16,190.00 | 16,450.00 | 16,010.00 | 16,330.00 | 16,330.00 | 1.18% | 93,115 |
| Jan 14, 2026 | 16,340.00 | 16,350.00 | 16,070.00 | 16,140.00 | 16,140.00 | -1.59% | 90,025 |
| Jan 13, 2026 | 16,230.00 | 16,950.00 | 15,990.00 | 16,400.00 | 16,400.00 | 1.86% | 232,046 |
| Jan 12, 2026 | 16,140.00 | 16,370.00 | 16,010.00 | 16,100.00 | 16,100.00 | -1.83% | 115,939 |
| Jan 9, 2026 | 16,420.00 | 16,490.00 | 16,260.00 | 16,400.00 | 16,400.00 | -0.12% | 101,585 |
| Jan 8, 2026 | 16,670.00 | 16,930.00 | 16,360.00 | 16,420.00 | 16,420.00 | -1.02% | 110,813 |
| Jan 7, 2026 | 17,040.00 | 17,050.00 | 16,500.00 | 16,590.00 | 16,590.00 | -2.64% | 175,323 |
| Jan 6, 2026 | 17,770.00 | 17,770.00 | 16,900.00 | 17,040.00 | 17,040.00 | -3.73% | 213,300 |
| Jan 5, 2026 | 17,780.00 | 17,890.00 | 17,480.00 | 17,700.00 | 17,700.00 | -0.90% | 133,574 |
| Jan 2, 2026 | 18,450.00 | 18,630.00 | 17,700.00 | 17,860.00 | 17,860.00 | 2.47% | 262,900 |
| Dec 30, 2025 | 17,440.00 | 17,720.00 | 17,400.00 | 17,430.00 | 17,430.00 | 0.11% | 125,413 |
| Dec 29, 2025 | 17,190.00 | 17,550.00 | 17,100.00 | 17,410.00 | 17,410.00 | 1.34% | 119,463 |
| Dec 26, 2025 | 17,480.00 | 17,520.00 | 17,000.00 | 17,180.00 | 17,080.00 | -1.32% | 127,304 |
| Dec 24, 2025 | 17,690.00 | 17,750.00 | 17,360.00 | 17,410.00 | 17,308.66 | -1.42% | 109,414 |
| Dec 23, 2025 | 18,000.00 | 18,050.00 | 17,580.00 | 17,660.00 | 17,557.21 | -1.89% | 117,032 |
| Dec 22, 2025 | 18,200.00 | 18,220.00 | 17,910.00 | 18,000.00 | 17,895.23 | 2.16% | 258,558 |
| Dec 19, 2025 | 17,720.00 | 17,960.00 | 17,470.00 | 17,620.00 | 17,517.44 | -0.28% | 216,415 |
| Dec 18, 2025 | 18,290.00 | 18,430.00 | 17,670.00 | 17,670.00 | 17,567.15 | -7.00% | 387,562 |
| Dec 17, 2025 | 18,900.00 | 19,160.00 | 18,550.00 | 19,000.00 | 18,889.41 | 0.90% | 240,943 |
| Dec 16, 2025 | 19,290.00 | 19,470.00 | 18,490.00 | 18,830.00 | 18,720.40 | -1.47% | 393,890 |
| Dec 15, 2025 | 20,000.00 | 20,100.00 | 18,970.00 | 19,110.00 | 18,998.77 | -4.45% | 421,924 |
| Dec 12, 2025 | 20,150.00 | 20,350.00 | 19,560.00 | 20,000.00 | 19,883.59 | -1.48% | 345,682 |
| Dec 11, 2025 | 20,950.00 | 21,400.00 | 20,300.00 | 20,300.00 | 20,181.84 | -3.79% | 389,090 |
| Dec 10, 2025 | 21,400.00 | 21,600.00 | 20,150.00 | 21,100.00 | 20,977.18 | 3.43% | 556,306 |
| Dec 9, 2025 | 22,350.00 | 22,450.00 | 20,250.00 | 20,400.00 | 20,281.26 | -12.45% | 1,165,058 |
| Dec 8, 2025 | 23,650.00 | 24,900.00 | 22,450.00 | 23,300.00 | 23,164.38 | 21.54% | 3,384,839 |
| Dec 5, 2025 | 18,500.00 | 19,170.00 | 18,200.00 | 19,170.00 | 19,058.42 | 7.82% | 757,049 |
| Dec 4, 2025 | 17,930.00 | 18,190.00 | 17,650.00 | 17,780.00 | 17,676.51 | 0.06% | 170,179 |
| Dec 3, 2025 | 17,760.00 | 17,890.00 | 17,550.00 | 17,770.00 | 17,666.57 | -0.95% | 145,199 |
| Dec 2, 2025 | 17,550.00 | 17,950.00 | 17,120.00 | 17,940.00 | 17,835.58 | 0.06% | 247,325 |
| Dec 1, 2025 | 17,630.00 | 18,320.00 | 17,270.00 | 17,930.00 | 17,825.63 | 3.22% | 522,097 |
| Nov 28, 2025 | 17,240.00 | 17,520.00 | 17,110.00 | 17,370.00 | 17,268.89 | -0.06% | 177,621 |
| Nov 27, 2025 | 17,500.00 | 17,800.00 | 17,030.00 | 17,380.00 | 17,278.84 | 1.58% | 306,824 |
| Nov 26, 2025 | 16,880.00 | 17,190.00 | 16,720.00 | 17,110.00 | 17,010.41 | 2.64% | 178,995 |
| Nov 25, 2025 | 16,350.00 | 17,230.00 | 16,350.00 | 16,670.00 | 16,572.97 | 2.02% | 246,456 |
| Nov 24, 2025 | 16,510.00 | 16,620.00 | 16,170.00 | 16,340.00 | 16,244.89 | 0.25% | 83,832 |
| Nov 21, 2025 | 16,190.00 | 16,420.00 | 16,050.00 | 16,300.00 | 16,205.12 | -1.69% | 102,524 |
| Nov 20, 2025 | 16,100.00 | 16,720.00 | 16,100.00 | 16,580.00 | 16,483.49 | 4.47% | 132,354 |
| Nov 19, 2025 | 16,160.00 | 16,300.00 | 15,460.00 | 15,870.00 | 15,777.63 | -2.10% | 138,019 |
| Nov 18, 2025 | 16,800.00 | 16,800.00 | 16,140.00 | 16,210.00 | 16,115.65 | -3.51% | 139,045 |
| Nov 17, 2025 | 16,670.00 | 17,030.00 | 16,400.00 | 16,800.00 | 16,702.21 | 0.96% | 139,724 |
| Nov 14, 2025 | 16,740.00 | 17,100.00 | 16,580.00 | 16,640.00 | 16,543.14 | -2.12% | 193,053 |
| Nov 13, 2025 | 16,700.00 | 17,480.00 | 16,560.00 | 17,000.00 | 16,901.05 | 1.86% | 333,511 |
| Nov 12, 2025 | 15,830.00 | 16,740.00 | 15,830.00 | 16,690.00 | 16,592.85 | 5.83% | 180,908 |
| Nov 11, 2025 | 16,090.00 | 16,380.00 | 15,660.00 | 15,770.00 | 15,678.21 | -2.29% | 81,283 |
| Nov 10, 2025 | 16,130.00 | 16,180.00 | 15,850.00 | 16,140.00 | 16,046.05 | 0.50% | 60,769 |
| Nov 7, 2025 | 16,450.00 | 16,450.00 | 15,800.00 | 16,060.00 | 15,966.52 | -3.89% | 128,955 |
| Nov 6, 2025 | 16,880.00 | 17,010.00 | 16,400.00 | 16,710.00 | 16,612.74 | -0.59% | 123,059 |
| Nov 5, 2025 | 17,100.00 | 17,120.00 | 16,350.00 | 16,810.00 | 16,712.15 | -0.30% | 195,161 |
| Nov 4, 2025 | 16,830.00 | 17,290.00 | 16,670.00 | 16,860.00 | 16,761.86 | 0.30% | 217,738 |
| Nov 3, 2025 | 16,650.00 | 16,810.00 | 16,350.00 | 16,810.00 | 16,712.15 | 2.50% | 129,045 |
| Oct 31, 2025 | 16,690.00 | 16,830.00 | 16,400.00 | 16,400.00 | 16,304.54 | -0.67% | 109,090 |
| Oct 30, 2025 | 17,140.00 | 17,160.00 | 16,380.00 | 16,510.00 | 16,413.90 | -1.37% | 187,256 |
| Oct 29, 2025 | 17,040.00 | 17,040.00 | 16,450.00 | 16,740.00 | 16,642.56 | -1.30% | 134,596 |
| Oct 28, 2025 | 17,240.00 | 17,250.00 | 16,710.00 | 16,960.00 | 16,861.28 | 1.86% | 261,030 |
| Oct 27, 2025 | 15,910.00 | 16,660.00 | 15,910.00 | 16,650.00 | 16,553.08 | 5.05% | 218,625 |
| Oct 24, 2025 | 15,760.00 | 16,180.00 | 15,680.00 | 15,850.00 | 15,757.74 | 2.32% | 109,629 |
| Oct 23, 2025 | 15,680.00 | 15,710.00 | 15,350.00 | 15,490.00 | 15,399.84 | -0.96% | 69,605 |
| Oct 22, 2025 | 15,840.00 | 15,860.00 | 15,410.00 | 15,640.00 | 15,548.96 | -0.76% | 68,119 |
| Oct 21, 2025 | 16,080.00 | 16,100.00 | 15,610.00 | 15,760.00 | 15,668.27 | -1.07% | 101,132 |
| Oct 20, 2025 | 15,800.00 | 16,130.00 | 15,580.00 | 15,930.00 | 15,837.28 | 2.31% | 85,119 |
| Oct 17, 2025 | 16,170.00 | 16,340.00 | 15,480.00 | 15,570.00 | 15,479.37 | -3.65% | 182,273 |
| Oct 16, 2025 | 16,370.00 | 16,700.00 | 16,060.00 | 16,160.00 | 16,065.94 | -0.49% | 170,354 |
| Oct 15, 2025 | 16,630.00 | 16,630.00 | 16,170.00 | 16,240.00 | 16,145.47 | -1.10% | 117,135 |
| Oct 14, 2025 | 16,300.00 | 16,670.00 | 16,030.00 | 16,420.00 | 16,324.42 | 1.67% | 198,290 |
| Oct 13, 2025 | 16,200.00 | 16,300.00 | 16,050.00 | 16,150.00 | 16,056.00 | -2.83% | 98,148 |
| Oct 10, 2025 | 16,710.00 | 16,830.00 | 16,190.00 | 16,620.00 | 16,523.26 | 0.85% | 201,370 |
| Oct 2, 2025 | 16,270.00 | 16,920.00 | 16,050.00 | 16,480.00 | 16,384.07 | 3.26% | 268,793 |