DAE HWA Pharmaceutical Co., Ltd. (KOSDAQ:067080)
South Korea
· Delayed Price · Currency is KRW 19,170
+1,390 (7.82%)
At close: Dec 5, 2025
DAE HWA Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,500.00 | 19,170.00 | 18,200.00 | 19,170.00 | 19,170.00 | 7.82% | 754,984 |
| Dec 4, 2025 | 17,930.00 | 18,190.00 | 17,650.00 | 17,780.00 | 17,780.00 | 0.06% | 170,179 |
| Dec 3, 2025 | 17,760.00 | 17,890.00 | 17,550.00 | 17,770.00 | 17,770.00 | -0.95% | 145,199 |
| Dec 2, 2025 | 17,550.00 | 17,950.00 | 17,120.00 | 17,940.00 | 17,940.00 | 0.06% | 247,325 |
| Dec 1, 2025 | 17,630.00 | 18,320.00 | 17,270.00 | 17,930.00 | 17,930.00 | 3.22% | 522,097 |
| Nov 28, 2025 | 17,240.00 | 17,520.00 | 17,110.00 | 17,370.00 | 17,370.00 | -0.06% | 177,621 |
| Nov 27, 2025 | 17,500.00 | 17,800.00 | 17,030.00 | 17,380.00 | 17,380.00 | 1.58% | 306,824 |
| Nov 26, 2025 | 16,880.00 | 17,190.00 | 16,720.00 | 17,110.00 | 17,110.00 | 2.64% | 178,995 |
| Nov 25, 2025 | 16,350.00 | 17,230.00 | 16,350.00 | 16,670.00 | 16,670.00 | 2.02% | 246,455 |
| Nov 24, 2025 | 16,510.00 | 16,620.00 | 16,170.00 | 16,340.00 | 16,340.00 | 0.25% | 83,832 |
| Nov 21, 2025 | 16,190.00 | 16,420.00 | 16,050.00 | 16,300.00 | 16,300.00 | -1.69% | 102,524 |
| Nov 20, 2025 | 16,100.00 | 16,720.00 | 16,100.00 | 16,580.00 | 16,580.00 | 4.47% | 132,354 |
| Nov 19, 2025 | 16,160.00 | 16,300.00 | 15,460.00 | 15,870.00 | 15,870.00 | -2.10% | 138,019 |
| Nov 18, 2025 | 16,800.00 | 16,800.00 | 16,140.00 | 16,210.00 | 16,210.00 | -3.51% | 139,045 |
| Nov 17, 2025 | 16,670.00 | 17,030.00 | 16,400.00 | 16,800.00 | 16,800.00 | 0.96% | 139,724 |
| Nov 14, 2025 | 16,740.00 | 17,100.00 | 16,580.00 | 16,640.00 | 16,640.00 | -2.12% | 193,053 |
| Nov 13, 2025 | 16,700.00 | 17,480.00 | 16,560.00 | 17,000.00 | 17,000.00 | 1.86% | 333,511 |
| Nov 12, 2025 | 15,830.00 | 16,740.00 | 15,830.00 | 16,690.00 | 16,690.00 | 5.83% | 180,908 |
| Nov 11, 2025 | 16,090.00 | 16,380.00 | 15,660.00 | 15,770.00 | 15,770.00 | -2.29% | 81,283 |
| Nov 10, 2025 | 16,130.00 | 16,180.00 | 15,850.00 | 16,140.00 | 16,140.00 | 0.50% | 60,769 |
| Nov 7, 2025 | 16,450.00 | 16,450.00 | 15,800.00 | 16,060.00 | 16,060.00 | -3.89% | 128,955 |
| Nov 6, 2025 | 16,880.00 | 17,010.00 | 16,400.00 | 16,710.00 | 16,710.00 | -0.59% | 123,059 |
| Nov 5, 2025 | 17,100.00 | 17,120.00 | 16,350.00 | 16,810.00 | 16,810.00 | -0.30% | 195,161 |
| Nov 4, 2025 | 16,830.00 | 17,290.00 | 16,670.00 | 16,860.00 | 16,860.00 | 0.30% | 217,738 |
| Nov 3, 2025 | 16,650.00 | 16,810.00 | 16,350.00 | 16,810.00 | 16,810.00 | 2.50% | 129,045 |
| Oct 31, 2025 | 16,690.00 | 16,830.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.67% | 109,090 |
| Oct 30, 2025 | 17,140.00 | 17,160.00 | 16,380.00 | 16,510.00 | 16,510.00 | -1.37% | 187,256 |
| Oct 29, 2025 | 17,040.00 | 17,040.00 | 16,450.00 | 16,740.00 | 16,740.00 | -1.30% | 134,596 |
| Oct 28, 2025 | 17,240.00 | 17,250.00 | 16,710.00 | 16,960.00 | 16,960.00 | 1.86% | 261,030 |
| Oct 27, 2025 | 15,910.00 | 16,660.00 | 15,910.00 | 16,650.00 | 16,650.00 | 5.05% | 218,625 |
| Oct 24, 2025 | 15,760.00 | 16,180.00 | 15,680.00 | 15,850.00 | 15,850.00 | 2.32% | 109,629 |
| Oct 23, 2025 | 15,680.00 | 15,710.00 | 15,350.00 | 15,490.00 | 15,490.00 | -0.96% | 69,605 |
| Oct 22, 2025 | 15,840.00 | 15,860.00 | 15,410.00 | 15,640.00 | 15,640.00 | -0.76% | 68,119 |
| Oct 21, 2025 | 16,080.00 | 16,100.00 | 15,610.00 | 15,760.00 | 15,760.00 | -1.07% | 101,132 |
| Oct 20, 2025 | 15,800.00 | 16,130.00 | 15,580.00 | 15,930.00 | 15,930.00 | 2.31% | 85,119 |
| Oct 17, 2025 | 16,170.00 | 16,340.00 | 15,480.00 | 15,570.00 | 15,570.00 | -3.65% | 182,273 |
| Oct 16, 2025 | 16,370.00 | 16,700.00 | 16,060.00 | 16,160.00 | 16,160.00 | -0.49% | 170,354 |
| Oct 15, 2025 | 16,630.00 | 16,630.00 | 16,170.00 | 16,240.00 | 16,240.00 | -1.10% | 117,135 |
| Oct 14, 2025 | 16,300.00 | 16,670.00 | 16,030.00 | 16,420.00 | 16,420.00 | 1.67% | 198,290 |
| Oct 13, 2025 | 16,200.00 | 16,300.00 | 16,050.00 | 16,150.00 | 16,150.00 | -2.83% | 98,148 |
| Oct 10, 2025 | 16,710.00 | 16,830.00 | 16,190.00 | 16,620.00 | 16,620.00 | 0.85% | 201,370 |
| Oct 2, 2025 | 16,270.00 | 16,920.00 | 16,050.00 | 16,480.00 | 16,480.00 | 3.26% | 268,793 |
| Oct 1, 2025 | 16,260.00 | 16,380.00 | 15,910.00 | 15,960.00 | 15,960.00 | -2.15% | 165,982 |
| Sep 30, 2025 | 17,080.00 | 17,100.00 | 16,310.00 | 16,310.00 | 16,310.00 | -4.62% | 268,852 |
| Sep 29, 2025 | 17,000.00 | 17,520.00 | 16,700.00 | 17,100.00 | 17,100.00 | -0.75% | 387,179 |
| Sep 26, 2025 | 16,700.00 | 17,710.00 | 16,400.00 | 17,230.00 | 17,230.00 | 3.98% | 2,096,001 |
| Sep 25, 2025 | 16,830.00 | 17,200.00 | 16,300.00 | 16,570.00 | 16,570.00 | -0.30% | 600,130 |
| Sep 24, 2025 | 17,570.00 | 17,840.00 | 16,210.00 | 16,620.00 | 16,620.00 | -2.06% | 980,887 |
| Sep 23, 2025 | 17,840.00 | 17,850.00 | 16,730.00 | 16,970.00 | 16,970.00 | -7.22% | 1,280,449 |
| Sep 22, 2025 | 14,600.00 | 18,720.00 | 14,590.00 | 18,290.00 | 18,290.00 | 27.01% | 9,102,351 |
| Sep 19, 2025 | 14,310.00 | 14,530.00 | 14,220.00 | 14,400.00 | 14,400.00 | 0.49% | 49,585 |
| Sep 18, 2025 | 14,240.00 | 14,420.00 | 14,150.00 | 14,330.00 | 14,330.00 | 0.92% | 35,438 |
| Sep 17, 2025 | 14,540.00 | 14,620.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.81% | 37,257 |
| Sep 16, 2025 | 14,280.00 | 14,850.00 | 14,080.00 | 14,610.00 | 14,610.00 | 1.95% | 111,870 |
| Sep 15, 2025 | 14,400.00 | 14,460.00 | 14,160.00 | 14,330.00 | 14,330.00 | -0.49% | 43,366 |
| Sep 12, 2025 | 14,320.00 | 14,470.00 | 14,260.00 | 14,400.00 | 14,400.00 | 0.56% | 51,775 |
| Sep 11, 2025 | 14,460.00 | 14,650.00 | 14,320.00 | 14,320.00 | 14,320.00 | -1.45% | 39,226 |
| Sep 10, 2025 | 14,240.00 | 14,530.00 | 14,170.00 | 14,530.00 | 14,530.00 | 2.04% | 59,166 |
| Sep 9, 2025 | 14,360.00 | 14,450.00 | 14,110.00 | 14,240.00 | 14,240.00 | 0.14% | 37,887 |
| Sep 8, 2025 | 14,100.00 | 14,430.00 | 14,070.00 | 14,220.00 | 14,220.00 | 1.79% | 72,663 |
| Sep 5, 2025 | 14,050.00 | 14,120.00 | 13,850.00 | 13,970.00 | 13,970.00 | -0.64% | 48,777 |
| Sep 4, 2025 | 13,950.00 | 14,210.00 | 13,920.00 | 14,060.00 | 14,060.00 | 0.86% | 39,777 |
| Sep 3, 2025 | 13,710.00 | 13,980.00 | 13,690.00 | 13,940.00 | 13,940.00 | 0.65% | 40,388 |
| Sep 2, 2025 | 13,170.00 | 14,000.00 | 13,010.00 | 13,850.00 | 13,850.00 | 4.69% | 113,349 |
| Sep 1, 2025 | 13,710.00 | 13,760.00 | 13,230.00 | 13,230.00 | 13,230.00 | -4.27% | 64,165 |
| Aug 29, 2025 | 13,830.00 | 14,130.00 | 13,820.00 | 13,820.00 | 13,820.00 | -1.22% | 35,943 |
| Aug 28, 2025 | 13,930.00 | 14,050.00 | 13,810.00 | 13,990.00 | 13,990.00 | -0.07% | 36,778 |
| Aug 27, 2025 | 13,970.00 | 14,090.00 | 13,930.00 | 14,000.00 | 14,000.00 | 0.50% | 24,138 |
| Aug 26, 2025 | 13,920.00 | 14,170.00 | 13,920.00 | 13,930.00 | 13,930.00 | -0.71% | 27,734 |
| Aug 25, 2025 | 13,990.00 | 14,290.00 | 13,990.00 | 14,030.00 | 14,030.00 | 0.94% | 31,030 |
| Aug 22, 2025 | 13,720.00 | 14,070.00 | 13,670.00 | 13,900.00 | 13,900.00 | 1.31% | 41,081 |
| Aug 21, 2025 | 14,010.00 | 14,210.00 | 13,710.00 | 13,720.00 | 13,720.00 | -2.07% | 60,001 |
| Aug 20, 2025 | 14,270.00 | 14,270.00 | 13,910.00 | 14,010.00 | 14,010.00 | -2.91% | 66,020 |
| Aug 19, 2025 | 14,480.00 | 14,640.00 | 14,300.00 | 14,430.00 | 14,430.00 | -0.69% | 44,958 |
| Aug 18, 2025 | 14,800.00 | 14,890.00 | 14,470.00 | 14,530.00 | 14,530.00 | -1.82% | 48,816 |
| Aug 14, 2025 | 14,850.00 | 14,960.00 | 14,730.00 | 14,800.00 | 14,800.00 | -0.34% | 35,588 |
| Aug 13, 2025 | 14,680.00 | 14,850.00 | 14,500.00 | 14,850.00 | 14,850.00 | 2.06% | 52,513 |
| Aug 12, 2025 | 14,650.00 | 14,870.00 | 14,470.00 | 14,550.00 | 14,550.00 | -0.07% | 49,619 |
| Aug 11, 2025 | 14,860.00 | 14,920.00 | 14,500.00 | 14,560.00 | 14,560.00 | -1.75% | 85,481 |
| Aug 8, 2025 | 14,910.00 | 15,100.00 | 14,750.00 | 14,820.00 | 14,820.00 | -0.74% | 69,863 |
| Aug 7, 2025 | 15,180.00 | 15,200.00 | 14,930.00 | 14,930.00 | 14,930.00 | -1.45% | 103,767 |
| Aug 6, 2025 | 15,260.00 | 15,260.00 | 15,010.00 | 15,150.00 | 15,150.00 | -0.72% | 58,622 |
| Aug 5, 2025 | 15,180.00 | 15,420.00 | 15,170.00 | 15,260.00 | 15,260.00 | 0.53% | 77,330 |
| Aug 4, 2025 | 15,000.00 | 15,300.00 | 14,860.00 | 15,180.00 | 15,180.00 | 1.74% | 55,812 |
| Aug 1, 2025 | 15,050.00 | 15,480.00 | 14,900.00 | 14,920.00 | 14,920.00 | -0.47% | 159,322 |
| Jul 31, 2025 | 15,100.00 | 15,190.00 | 14,880.00 | 14,990.00 | 14,990.00 | -0.40% | 82,268 |
| Jul 30, 2025 | 15,150.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.86% | 72,818 |
| Jul 29, 2025 | 15,200.00 | 15,450.00 | 15,050.00 | 15,180.00 | 15,180.00 | -0.39% | 132,173 |
| Jul 28, 2025 | 15,610.00 | 15,690.00 | 15,110.00 | 15,240.00 | 15,240.00 | -3.12% | 190,846 |
| Jul 25, 2025 | 16,050.00 | 17,460.00 | 15,730.00 | 15,730.00 | 15,730.00 | 0.19% | 2,962,065 |
| Jul 24, 2025 | 15,870.00 | 16,380.00 | 15,690.00 | 15,700.00 | 15,700.00 | -1.01% | 208,104 |
| Jul 23, 2025 | 15,130.00 | 16,300.00 | 15,120.00 | 15,860.00 | 15,860.00 | 4.00% | 372,031 |
| Jul 22, 2025 | 15,170.00 | 15,500.00 | 15,060.00 | 15,250.00 | 15,250.00 | 0.13% | 100,665 |
| Jul 21, 2025 | 15,520.00 | 15,600.00 | 15,180.00 | 15,230.00 | 15,230.00 | -1.74% | 81,101 |
| Jul 18, 2025 | 15,920.00 | 15,920.00 | 15,260.00 | 15,500.00 | 15,500.00 | -3.13% | 143,179 |
| Jul 17, 2025 | 15,570.00 | 16,150.00 | 15,450.00 | 16,000.00 | 16,000.00 | 2.56% | 215,132 |
| Jul 16, 2025 | 15,310.00 | 15,620.00 | 15,120.00 | 15,600.00 | 15,600.00 | 1.30% | 93,831 |
| Jul 15, 2025 | 15,250.00 | 15,480.00 | 15,230.00 | 15,400.00 | 15,400.00 | 0.65% | 67,514 |
| Jul 14, 2025 | 15,430.00 | 15,750.00 | 15,220.00 | 15,300.00 | 15,300.00 | -1.42% | 83,462 |
| Jul 11, 2025 | 16,270.00 | 16,270.00 | 15,480.00 | 15,520.00 | 15,520.00 | -3.84% | 120,989 |