Hwail Pharmaceutical Co., Ltd. 061250
KRX · South Korea · Health Technology
KRW 6,350.00-80.00 (-1.24%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,350.00 | -1.24% | KRW 6,430.00 | KRW 6,490.00 | KRW 6,330.00 | 11.90K |
| 2026-10-01 | KRW 6,430.00 | -0.31% | KRW 6,410.00 | KRW 6,500.00 | KRW 6,390.00 | 9.44K |
| 2026-09-30 | KRW 6,450.00 | +1.26% | KRW 6,470.00 | KRW 6,540.00 | KRW 6,380.00 | 6.81K |
| 2026-09-29 | KRW 6,370.00 | -2.75% | KRW 6,490.00 | KRW 6,530.00 | KRW 6,310.00 | 9.43K |
| 2026-09-28 | KRW 6,550.00 | +3.15% | KRW 6,380.00 | KRW 6,590.00 | KRW 6,340.00 | 11.74K |
| 2026-09-23 | KRW 6,350.00 | -1.09% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,210.00 | 25.11K |
| 2026-09-22 | KRW 6,420.00 | -0.16% | KRW 6,520.00 | KRW 6,520.00 | KRW 6,310.00 | 19.27K |
| 2026-09-21 | KRW 6,430.00 | -4.88% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,390.00 | 56.32K |
| 2026-09-18 | KRW 6,760.00 | -0.59% | KRW 6,800.00 | KRW 7,150.00 | KRW 6,460.00 | 140.10K |
| 2026-09-17 | KRW 6,800.00 | -3.13% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,770.00 | 114.62K |
| 2026-09-16 | KRW 7,020.00 | -24.27% | KRW 9,300.00 | KRW 9,670.00 | KRW 6,810.00 | 387.14K |
| 2026-09-15 | KRW 9,270.00 | +13.74% | KRW 8,090.00 | KRW 9,500.00 | KRW 8,090.00 | 130.54K |
| 2026-09-14 | KRW 8,150.00 | +3.16% | KRW 7,930.00 | KRW 8,180.00 | KRW 7,890.00 | 11.13K |
| 2026-09-11 | KRW 7,900.00 | -1.74% | KRW 7,970.00 | KRW 8,040.00 | KRW 7,890.00 | 5.78K |
| 2026-09-10 | KRW 8,040.00 | -1.11% | KRW 8,130.00 | KRW 8,180.00 | KRW 7,910.00 | 8.72K |
| 2026-09-09 | KRW 8,130.00 | -0.85% | KRW 8,390.00 | KRW 8,390.00 | KRW 7,900.00 | 8.18K |
| 2026-09-08 | KRW 8,200.00 | -9.09% | KRW 9,020.00 | KRW 9,020.00 | KRW 8,160.00 | 27.62K |
| 2026-09-07 | KRW 9,020.00 | -5.35% | KRW 9,530.00 | KRW 9,560.00 | KRW 9,000.00 | 18.24K |
| 2026-09-04 | KRW 9,530.00 | +3.70% | KRW 9,200.00 | KRW 9,530.00 | KRW 8,950.00 | 30.39K |
| 2026-09-03 | KRW 9,190.00 | +4.79% | KRW 8,880.00 | KRW 9,230.00 | KRW 8,830.00 | 55.99K |
| 2026-09-02 | KRW 8,770.00 | +0.69% | KRW 8,700.00 | KRW 8,890.00 | KRW 8,700.00 | 12.11K |
| 2026-09-01 | KRW 8,710.00 | +2.47% | KRW 8,360.00 | KRW 8,740.00 | KRW 8,360.00 | 14.16K |
| 2026-08-31 | KRW 8,500.00 | +2.29% | KRW 8,320.00 | KRW 8,550.00 | KRW 8,230.00 | 16.58K |
| 2026-08-28 | KRW 8,310.00 | +2.85% | KRW 7,940.00 | KRW 8,320.00 | KRW 7,940.00 | 11.85K |
| 2026-08-27 | KRW 8,080.00 | +3.46% | KRW 7,740.00 | KRW 8,190.00 | KRW 7,650.00 | 17.04K |
| 2026-08-26 | KRW 7,810.00 | -0.51% | KRW 7,710.00 | KRW 7,820.00 | KRW 7,710.00 | 8.48K |
| 2026-08-25 | KRW 7,850.00 | +0.64% | KRW 7,880.00 | KRW 7,900.00 | KRW 7,710.00 | 2.71K |
| 2026-08-24 | KRW 7,800.00 | -1.76% | KRW 7,930.00 | KRW 7,930.00 | KRW 7,710.00 | 3.38K |
| 2026-08-21 | KRW 7,940.00 | -0.63% | KRW 7,920.00 | KRW 8,130.00 | KRW 7,710.00 | 5.37K |
| 2026-08-20 | KRW 7,990.00 | -0.75% | KRW 7,970.00 | KRW 8,210.00 | KRW 7,880.00 | 3.98K |
| 2026-08-19 | KRW 8,050.00 | -2.90% | KRW 8,200.00 | KRW 8,300.00 | KRW 7,950.00 | 7.70K |
| 2026-08-18 | KRW 8,290.00 | -6.22% | KRW 8,840.00 | KRW 8,870.00 | KRW 8,290.00 | 14.57K |
| 2026-08-14 | KRW 8,840.00 | +3.03% | KRW 8,590.00 | KRW 8,980.00 | KRW 8,590.00 | 9.79K |
| 2026-08-13 | KRW 8,580.00 | -2.28% | KRW 8,750.00 | KRW 9,020.00 | KRW 8,580.00 | 14.59K |
| 2026-08-12 | KRW 8,780.00 | -0.68% | KRW 8,690.00 | KRW 9,000.00 | KRW 8,680.00 | 3.58K |
| 2026-08-11 | KRW 8,840.00 | -0.34% | KRW 8,700.00 | KRW 8,990.00 | KRW 8,700.00 | 2.07K |
| 2026-08-10 | KRW 8,870.00 | +1.72% | KRW 8,610.00 | KRW 9,010.00 | KRW 8,530.00 | 22.93K |
| 2026-08-07 | KRW 8,720.00 | -0.11% | KRW 8,730.00 | KRW 8,880.00 | KRW 8,660.00 | 1.01K |
| 2026-08-06 | KRW 8,730.00 | -0.68% | KRW 8,720.00 | KRW 8,940.00 | KRW 8,600.00 | 19.95K |
| 2026-08-05 | KRW 8,790.00 | -1.90% | KRW 8,960.00 | KRW 8,960.00 | KRW 8,790.00 | 1.96K |
| 2026-08-04 | KRW 8,960.00 | +0.90% | KRW 8,470.00 | KRW 8,970.00 | KRW 8,470.00 | 4.23K |
| 2026-08-03 | KRW 8,880.00 | +1.60% | KRW 8,740.00 | KRW 9,000.00 | KRW 8,620.00 | 2.61K |
| 2026-07-31 | KRW 8,740.00 | -0.11% | KRW 8,510.00 | KRW 8,990.00 | KRW 8,510.00 | 4.83K |
| 2026-07-30 | KRW 8,750.00 | +0.57% | KRW 8,180.00 | KRW 8,800.00 | KRW 8,180.00 | 9.58K |
| 2026-07-29 | KRW 8,700.00 | -1.47% | KRW 9,000.00 | KRW 9,010.00 | KRW 8,560.00 | 17.72K |
| 2026-07-28 | KRW 8,830.00 | -2.32% | KRW 8,750.00 | KRW 9,050.00 | KRW 8,710.00 | 12.56K |
| 2026-07-27 | KRW 9,040.00 | +0.33% | KRW 9,050.00 | KRW 9,070.00 | KRW 8,750.00 | 9.45K |
| 2026-07-24 | KRW 9,010.00 | +0.67% | KRW 8,870.00 | KRW 9,020.00 | KRW 8,800.00 | 5.33K |
| 2026-07-23 | KRW 8,950.00 | -0.67% | KRW 9,010.00 | KRW 9,070.00 | KRW 8,860.00 | 6.69K |
| 2026-07-22 | KRW 9,010.00 | +2.50% | KRW 8,810.00 | KRW 9,060.00 | KRW 8,740.00 | 32.07K |
| 2026-07-21 | KRW 8,790.00 | +0.11% | KRW 8,270.00 | KRW 8,870.00 | KRW 8,270.00 | 18.10K |
| 2026-07-20 | KRW 8,780.00 | +1.86% | KRW 8,620.00 | KRW 8,840.00 | KRW 8,020.00 | 13.99K |
| 2026-07-16 | KRW 8,620.00 | +2.01% | KRW 8,410.00 | KRW 8,720.00 | KRW 8,410.00 | 10.37K |
| 2026-07-15 | KRW 8,450.00 | +1.81% | KRW 8,240.00 | KRW 8,530.00 | KRW 8,240.00 | 11.57K |
| 2026-07-14 | KRW 8,300.00 | 0.00% | KRW 8,240.00 | KRW 8,370.00 | KRW 8,160.00 | 9.01K |
| 2026-07-13 | KRW 8,300.00 | -2.81% | KRW 8,600.00 | KRW 8,600.00 | KRW 8,170.00 | 5.11K |
| 2026-07-10 | KRW 8,540.00 | +0.23% | KRW 8,360.00 | KRW 8,600.00 | KRW 8,360.00 | 5.94K |
| 2026-07-09 | KRW 8,520.00 | +2.28% | KRW 8,020.00 | KRW 8,590.00 | KRW 8,020.00 | 21.73K |
| 2026-07-08 | KRW 8,330.00 | -0.12% | KRW 8,330.00 | KRW 8,350.00 | KRW 7,770.00 | 11.88K |
| 2026-07-07 | KRW 8,340.00 | +0.48% | KRW 8,080.00 | KRW 8,500.00 | KRW 8,050.00 | 9.46K |
| 2026-07-06 | KRW 8,300.00 | -2.58% | KRW 8,580.00 | KRW 8,590.00 | KRW 8,150.00 | 23.86K |
| 2026-07-03 | KRW 8,520.00 | +1.43% | KRW 8,400.00 | KRW 8,600.00 | KRW 8,080.00 | 6.09K |
| 2026-07-02 | KRW 8,400.00 | +0.12% | KRW 8,330.00 | KRW 8,700.00 | KRW 8,200.00 | 4.09K |
| 2026-07-01 | KRW 8,390.00 | +0.24% | KRW 8,370.00 | KRW 8,560.00 | KRW 8,160.00 | 20.18K |
| 2026-06-30 | KRW 8,370.00 | +4.49% | KRW 7,850.00 | KRW 8,400.00 | KRW 7,720.00 | 33.05K |
| 2026-06-29 | KRW 8,010.00 | +8.10% | KRW 7,350.00 | KRW 8,050.00 | KRW 7,130.00 | 33.87K |
| 2026-06-26 | KRW 7,410.00 | -2.11% | KRW 7,570.00 | KRW 7,570.00 | KRW 7,090.00 | 22.29K |
| 2026-06-25 | KRW 7,570.00 | -2.45% | KRW 7,500.00 | KRW 7,750.00 | KRW 7,480.00 | 17.36K |
| 2026-06-24 | KRW 7,760.00 | +0.78% | KRW 7,700.00 | KRW 7,760.00 | KRW 7,310.00 | 19.11K |
| 2026-06-23 | KRW 7,700.00 | -3.51% | KRW 7,810.00 | KRW 7,820.00 | KRW 7,420.00 | 24.83K |
| 2026-06-22 | KRW 7,980.00 | -0.13% | KRW 7,990.00 | KRW 8,200.00 | KRW 7,620.00 | 11.73K |
| 2026-06-19 | KRW 7,990.00 | -1.96% | KRW 8,000.00 | KRW 8,150.00 | KRW 7,600.00 | 20.06K |
| 2026-06-18 | KRW 8,150.00 | 0.00% | KRW 8,230.00 | KRW 8,230.00 | KRW 7,830.00 | 20.69K |
| 2026-06-17 | KRW 8,150.00 | -0.85% | KRW 8,300.00 | KRW 8,370.00 | KRW 8,000.00 | 24.87K |
| 2026-06-16 | KRW 8,220.00 | +0.12% | KRW 8,150.00 | KRW 8,370.00 | KRW 8,100.00 | 22.82K |
| 2026-06-15 | KRW 8,210.00 | +5.39% | KRW 7,830.00 | KRW 8,240.00 | KRW 7,800.00 | 20.77K |
| 2026-06-12 | KRW 7,790.00 | +1.17% | KRW 7,990.00 | KRW 7,990.00 | KRW 7,620.00 | 5.61K |
| 2026-06-11 | KRW 7,700.00 | -0.65% | KRW 7,740.00 | KRW 7,750.00 | KRW 7,450.00 | 4.92K |
| 2026-06-10 | KRW 7,750.00 | +3.20% | KRW 7,450.00 | KRW 7,880.00 | KRW 7,260.00 | 16.30K |
| 2026-06-09 | KRW 7,510.00 | +1.21% | KRW 7,410.00 | KRW 7,540.00 | KRW 7,230.00 | 19.15K |
| 2026-06-08 | KRW 7,420.00 | -7.48% | KRW 7,800.00 | KRW 7,820.00 | KRW 7,410.00 | 28.29K |
| 2026-06-05 | KRW 8,020.00 | -0.12% | KRW 7,950.00 | KRW 8,100.00 | KRW 7,380.00 | 48.28K |
| 2026-06-04 | KRW 8,030.00 | +0.50% | KRW 7,990.00 | KRW 8,070.00 | KRW 7,710.00 | 15.56K |
| 2026-06-02 | KRW 7,990.00 | -1.96% | KRW 7,610.00 | KRW 8,050.00 | KRW 7,610.00 | 30.07K |
| 2026-06-01 | KRW 8,150.00 | +0.49% | KRW 8,110.00 | KRW 8,480.00 | KRW 7,580.00 | 48.22K |
| 2026-05-29 | KRW 8,110.00 | -1.70% | KRW 8,030.00 | KRW 8,460.00 | KRW 7,900.00 | 23.51K |
| 2026-05-28 | KRW 8,250.00 | -2.94% | KRW 8,440.00 | KRW 8,600.00 | KRW 7,820.00 | 18.24K |
| 2026-05-27 | KRW 8,500.00 | -2.41% | KRW 8,630.00 | KRW 8,790.00 | KRW 8,320.00 | 13.80K |
| 2026-05-26 | KRW 8,710.00 | +0.93% | KRW 8,520.00 | KRW 8,950.00 | KRW 8,460.00 | 42.51K |
| 2026-05-22 | KRW 8,630.00 | +1.17% | KRW 8,500.00 | KRW 8,630.00 | KRW 8,390.00 | 17.21K |