DAE HWA PHARM Co., Ltd. 067080
KRX · South Korea · Health Technology
KRW 11,610.00+10.00 (+0.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,600.00 | +1.13% | KRW 11,390.00 | KRW 11,620.00 | KRW 11,340.00 | 38.75K |
| 2026-09-30 | KRW 11,470.00 | -0.78% | KRW 11,560.00 | KRW 11,630.00 | KRW 11,410.00 | 22.98K |
| 2026-09-29 | KRW 11,560.00 | -0.26% | KRW 11,550.00 | KRW 11,560.00 | KRW 11,290.00 | 30.25K |
| 2026-09-28 | KRW 11,590.00 | +1.22% | KRW 11,510.00 | KRW 11,680.00 |
| KRW 11,300.00 |
| 42.32K |
| 2026-09-23 | KRW 11,450.00 | +3.90% | KRW 11,120.00 | KRW 11,550.00 | KRW 11,120.00 | 90.72K |
| 2026-09-22 | KRW 11,020.00 | +1.38% | KRW 10,950.00 | KRW 11,180.00 | KRW 10,950.00 | 34.55K |
| 2026-09-21 | KRW 10,870.00 | -2.51% | KRW 11,060.00 | KRW 11,110.00 | KRW 10,850.00 | 38.87K |
| 2026-09-18 | KRW 11,150.00 | -2.62% | KRW 11,390.00 | KRW 11,390.00 | KRW 11,090.00 | 69.25K |
| 2026-09-17 | KRW 11,450.00 | +1.60% | KRW 11,450.00 | KRW 11,600.00 | KRW 11,340.00 | 79.67K |
| 2026-09-16 | KRW 11,270.00 | -0.18% | KRW 11,150.00 | KRW 11,580.00 | KRW 11,110.00 | 86.71K |
| 2026-09-15 | KRW 11,290.00 | +6.51% | KRW 10,800.00 | KRW 11,440.00 | KRW 10,800.00 | 176.88K |
| 2026-09-14 | KRW 10,600.00 | -1.49% | KRW 10,720.00 | KRW 10,790.00 | KRW 10,560.00 | 29.91K |
| 2026-09-11 | KRW 10,760.00 | -1.37% | KRW 10,800.00 | KRW 10,910.00 | KRW 10,710.00 | 22.63K |
| 2026-09-10 | KRW 10,910.00 | -0.37% | KRW 10,900.00 | KRW 10,920.00 | KRW 10,690.00 | 21.30K |
| 2026-09-09 | KRW 10,950.00 | -0.27% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,870.00 | 27.66K |
| 2026-09-08 | KRW 10,980.00 | -0.27% | KRW 10,950.00 | KRW 11,230.00 | KRW 10,830.00 | 76.87K |
| 2026-09-07 | KRW 11,010.00 | +0.46% | KRW 11,050.00 | KRW 11,130.00 | KRW 10,870.00 | 41.21K |
| 2026-09-04 | KRW 10,960.00 | +3.40% | KRW 10,580.00 | KRW 11,460.00 | KRW 10,500.00 | 151.16K |
| 2026-09-03 | KRW 10,600.00 | -2.48% | KRW 10,850.00 | KRW 10,850.00 | KRW 10,440.00 | 58.62K |
| 2026-09-02 | KRW 10,870.00 | -3.46% | KRW 12,000.00 | KRW 12,200.00 | KRW 10,860.00 | 291.90K |
| 2026-09-01 | KRW 11,260.00 | +4.84% | KRW 10,740.00 | KRW 11,330.00 | KRW 10,600.00 | 160.59K |
| 2026-08-31 | KRW 10,740.00 | -0.83% | KRW 10,830.00 | KRW 10,830.00 | KRW 10,520.00 | 34.49K |
| 2026-08-28 | KRW 10,830.00 | +2.46% | KRW 10,580.00 | KRW 10,920.00 | KRW 10,560.00 | 58.43K |
| 2026-08-27 | KRW 10,570.00 | -0.75% | KRW 10,590.00 | KRW 10,660.00 | KRW 10,520.00 | 36.44K |
| 2026-08-26 | KRW 10,650.00 | +0.76% | KRW 10,570.00 | KRW 10,710.00 | KRW 10,480.00 | 44.67K |
| 2026-08-25 | KRW 10,570.00 | -1.21% | KRW 10,550.00 | KRW 10,590.00 | KRW 10,250.00 | 56.52K |
| 2026-08-24 | KRW 10,700.00 | +5.11% | KRW 10,530.00 | KRW 10,790.00 | KRW 10,390.00 | 107.61K |
| 2026-08-21 | KRW 10,180.00 | -4.14% | KRW 10,450.00 | KRW 10,550.00 | KRW 10,030.00 | 69.50K |
| 2026-08-20 | KRW 10,620.00 | +1.72% | KRW 10,940.00 | KRW 11,130.00 | KRW 10,550.00 | 119.56K |
| 2026-08-19 | KRW 10,440.00 | +2.45% | KRW 10,750.00 | KRW 10,930.00 | KRW 10,330.00 | 275.49K |
| 2026-08-18 | KRW 10,190.00 | -4.77% | KRW 10,870.00 | KRW 10,870.00 | KRW 10,120.00 | 48.43K |
| 2026-08-14 | KRW 10,700.00 | -2.01% | KRW 10,900.00 | KRW 11,040.00 | KRW 10,580.00 | 48.97K |
| 2026-08-13 | KRW 10,920.00 | -0.82% | KRW 10,860.00 | KRW 11,300.00 | KRW 10,800.00 | 48.32K |
| 2026-08-12 | KRW 11,010.00 | +0.09% | KRW 11,050.00 | KRW 11,090.00 | KRW 10,640.00 | 76.49K |
| 2026-08-11 | KRW 11,000.00 | -3.51% | KRW 11,190.00 | KRW 11,190.00 | KRW 10,840.00 | 137.28K |
| 2026-08-10 | KRW 11,400.00 | +20.63% | KRW 11,680.00 | KRW 11,680.00 | KRW 10,750.00 | 587.03K |
| 2026-08-07 | KRW 9,450.00 | -0.53% | KRW 9,600.00 | KRW 9,600.00 | KRW 9,260.00 | 17.65K |
| 2026-08-06 | KRW 9,500.00 | +1.82% | KRW 9,300.00 | KRW 9,630.00 | KRW 9,280.00 | 44.05K |
| 2026-08-05 | KRW 9,330.00 | +0.65% | KRW 9,370.00 | KRW 9,460.00 | KRW 9,300.00 | 35.19K |
| 2026-08-04 | KRW 9,270.00 | +4.75% | KRW 8,800.00 | KRW 9,300.00 | KRW 8,800.00 | 45.45K |
| 2026-08-03 | KRW 8,850.00 | -0.34% | KRW 8,770.00 | KRW 9,140.00 | KRW 8,730.00 | 41.98K |
| 2026-07-31 | KRW 8,880.00 | +11.14% | KRW 8,150.00 | KRW 8,890.00 | KRW 8,150.00 | 69.85K |
| 2026-07-30 | KRW 7,990.00 | +1.52% | KRW 7,460.00 | KRW 8,330.00 | KRW 7,460.00 | 59.22K |
| 2026-07-29 | KRW 7,870.00 | -7.74% | KRW 8,530.00 | KRW 8,750.00 | KRW 7,690.00 | 95.85K |
| 2026-07-28 | KRW 8,530.00 | -5.95% | KRW 8,890.00 | KRW 8,900.00 | KRW 8,470.00 | 57.24K |
| 2026-07-27 | KRW 9,070.00 | -0.44% | KRW 9,100.00 | KRW 9,220.00 | KRW 8,940.00 | 32.52K |
| 2026-07-24 | KRW 9,110.00 | -2.46% | KRW 9,140.00 | KRW 9,330.00 | KRW 8,900.00 | 72.36K |
| 2026-07-23 | KRW 9,340.00 | +4.01% | KRW 8,930.00 | KRW 9,350.00 | KRW 8,930.00 | 60.85K |
| 2026-07-22 | KRW 8,980.00 | -2.29% | KRW 9,080.00 | KRW 9,330.00 | KRW 8,980.00 | 87.04K |
| 2026-07-21 | KRW 9,190.00 | -1.18% | KRW 9,150.00 | KRW 9,490.00 | KRW 8,830.00 | 139.30K |
| 2026-07-20 | KRW 9,300.00 | -6.91% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,090.00 | 129.45K |
| 2026-07-16 | KRW 9,990.00 | -1.48% | KRW 10,320.00 | KRW 11,440.00 | KRW 9,780.00 | 940.73K |
| 2026-07-15 | KRW 10,140.00 | -0.10% | KRW 10,400.00 | KRW 10,490.00 | KRW 9,800.00 | 328.50K |
| 2026-07-14 | KRW 10,150.00 | +11.91% | KRW 9,010.00 | KRW 10,540.00 | KRW 8,650.00 | 402.41K |
| 2026-07-13 | KRW 9,070.00 | +1.57% | KRW 10,100.00 | KRW 10,150.00 | KRW 9,070.00 | 176.81K |
| 2026-07-10 | KRW 8,930.00 | +4.44% | KRW 8,560.00 | KRW 9,100.00 | KRW 8,560.00 | 43.46K |
| 2026-07-09 | KRW 8,550.00 | -2.06% | KRW 8,600.00 | KRW 8,910.00 | KRW 8,540.00 | 42.48K |
| 2026-07-08 | KRW 8,730.00 | -3.54% | KRW 8,810.00 | KRW 9,090.00 | KRW 8,600.00 | 34.76K |
| 2026-07-07 | KRW 9,050.00 | -1.95% | KRW 9,030.00 | KRW 9,350.00 | KRW 8,850.00 | 43.65K |
| 2026-07-06 | KRW 9,230.00 | -0.22% | KRW 9,120.00 | KRW 9,370.00 | KRW 8,950.00 | 36.36K |
| 2026-07-03 | KRW 9,250.00 | -1.28% | KRW 9,280.00 | KRW 9,370.00 | KRW 8,420.00 | 74.55K |
| 2026-07-02 | KRW 9,370.00 | -8.76% | KRW 9,780.00 | KRW 9,780.00 | KRW 9,210.00 | 82.71K |
| 2026-07-01 | KRW 10,270.00 | +8.11% | KRW 11,250.00 | KRW 11,250.00 | KRW 9,880.00 | 481.88K |
| 2026-06-30 | KRW 9,500.00 | -3.36% | KRW 9,780.00 | KRW 9,890.00 | KRW 9,450.00 | 35.05K |
| 2026-06-29 | KRW 9,830.00 | +12.09% | KRW 8,500.00 | KRW 9,840.00 | KRW 8,390.00 | 69.75K |
| 2026-06-26 | KRW 8,770.00 | -7.29% | KRW 9,410.00 | KRW 9,450.00 | KRW 8,690.00 | 72.01K |
| 2026-06-25 | KRW 9,460.00 | -3.86% | KRW 9,750.00 | KRW 10,000.00 | KRW 9,460.00 | 40.79K |
| 2026-06-24 | KRW 9,840.00 | +1.13% | KRW 9,440.00 | KRW 9,990.00 | KRW 9,440.00 | 50.05K |
| 2026-06-23 | KRW 9,730.00 | -4.79% | KRW 9,990.00 | KRW 10,190.00 | KRW 9,450.00 | 60.76K |
| 2026-06-22 | KRW 10,220.00 | 0.00% | KRW 10,000.00 | KRW 10,290.00 | KRW 9,990.00 | 31.61K |
| 2026-06-19 | KRW 10,220.00 | -2.20% | KRW 10,310.00 | KRW 10,650.00 | KRW 10,030.00 | 66.10K |
| 2026-06-18 | KRW 10,450.00 | -5.69% | KRW 11,080.00 | KRW 11,180.00 | KRW 10,270.00 | 81.47K |
| 2026-06-17 | KRW 11,080.00 | +6.03% | KRW 10,550.00 | KRW 11,160.00 | KRW 10,200.00 | 86.05K |
| 2026-06-16 | KRW 10,450.00 | -2.34% | KRW 10,820.00 | KRW 10,850.00 | KRW 10,140.00 | 211.71K |
| 2026-06-15 | KRW 10,700.00 | +2.79% | KRW 10,620.00 | KRW 11,180.00 | KRW 10,460.00 | 205.33K |
| 2026-06-12 | KRW 10,410.00 | -2.89% | KRW 11,050.00 | KRW 11,340.00 | KRW 10,400.00 | 235.73K |
| 2026-06-11 | KRW 10,720.00 | -0.92% | KRW 10,740.00 | KRW 10,740.00 | KRW 10,360.00 | 25.30K |
| 2026-06-10 | KRW 10,820.00 | +0.19% | KRW 10,700.00 | KRW 11,070.00 | KRW 10,460.00 | 25.83K |
| 2026-06-09 | KRW 10,800.00 | +2.37% | KRW 10,510.00 | KRW 11,000.00 | KRW 10,300.00 | 48.89K |
| 2026-06-08 | KRW 10,550.00 | -9.60% | KRW 10,370.00 | KRW 11,100.00 | KRW 10,300.00 | 45.80K |
| 2026-06-05 | KRW 11,670.00 | -1.10% | KRW 11,910.00 | KRW 12,150.00 | KRW 11,670.00 | 48.94K |
| 2026-06-04 | KRW 11,800.00 | +0.85% | KRW 11,510.00 | KRW 12,270.00 | KRW 11,510.00 | 36.86K |
| 2026-06-02 | KRW 11,700.00 | -3.94% | KRW 11,810.00 | KRW 12,020.00 | KRW 11,600.00 | 69.84K |
| 2026-06-01 | KRW 12,180.00 | -2.72% | KRW 12,490.00 | KRW 12,540.00 | KRW 12,000.00 | 84.58K |
| 2026-05-29 | KRW 12,520.00 | -0.87% | KRW 12,780.00 | KRW 13,000.00 | KRW 12,250.00 | 46.41K |
| 2026-05-28 | KRW 12,630.00 | -3.73% | KRW 12,990.00 | KRW 13,130.00 | KRW 12,260.00 | 111.14K |
| 2026-05-27 | KRW 13,120.00 | -2.67% | KRW 13,740.00 | KRW 13,740.00 | KRW 13,090.00 | 70.31K |
| 2026-05-26 | KRW 13,480.00 | -3.71% | KRW 14,150.00 | KRW 14,230.00 | KRW 13,460.00 | 62.57K |
| 2026-05-22 | KRW 14,000.00 | +6.06% | KRW 13,250.00 | KRW 14,230.00 | KRW 13,250.00 | 103.51K |
| 2026-05-21 | KRW 13,200.00 | +3.13% | KRW 13,110.00 | KRW 13,430.00 | KRW 13,090.00 | 64.90K |