Stock listing
KRX:061250 Hwail Pharmaceutical Co., Ltd. (화일약품) 주가
Follow Hwail Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:061250
₩5,530.00 KRW -70.00 (-1.3%)
Close on Nov 2, 2026
- Day range
- ₩5,320.00 – ₩5,590.00 KRWNov 2, 2026
- Volume
- 20,751 sharesNov 2, 2026
- Market cap
- ₩46.53B KRWAt the close on Nov 2, 2026 · price × 8.41M shares outstanding
- 52-week range
- ₩5,320.00 – ₩12,500.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩176.9M KRWMedian day 10,889 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:061250 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,530.00 | -70.00 | -1.3% | ₩5,490.00 | ₩5,590.00 | ₩5,320.00 | 20,751 | |
| ₩5,600.00 | -150.00 | -2.6% | ₩5,670.00 | ₩5,690.00 | ₩5,550.00 | 2,583 | |
| ₩5,750.00 | -40.00 | -0.7% | ₩5,710.00 | ₩5,810.00 | ₩5,630.00 | 3,883 | |
| ₩5,790.00 | +40.00 | +0.7% | ₩5,800.00 | ₩5,800.00 | ₩5,660.00 | 5,417 | |
| ₩5,750.00 | -70.00 | -1.2% | ₩5,760.00 | ₩5,830.00 | ₩5,740.00 | 3,227 | |
| ₩5,820.00 | -100.00 | -1.7% | ₩5,920.00 | ₩5,990.00 | ₩5,700.00 | 4,642 | |
| ₩5,920.00 | -100.00 | -1.7% | ₩5,890.00 | ₩6,050.00 | ₩5,780.00 | 8,632 | |
| ₩6,020.00 | -40.00 | -0.7% | ₩5,950.00 | ₩6,050.00 | ₩5,940.00 | 2,643 | |
| ₩6,060.00 | +70.00 | +1.2% | ₩5,990.00 | ₩6,120.00 | ₩5,930.00 | 11,349 | |
| ₩5,990.00 | -310.00 | -4.9% | ₩6,380.00 | ₩6,380.00 | ₩5,920.00 | 11,904 | |
| ₩6,300.00 | +10.00 | +0.2% | ₩6,210.00 | ₩6,310.00 | ₩6,140.00 | 2,871 | |
| ₩6,290.00 | +330.00 | +5.5% | ₩5,960.00 | ₩6,340.00 | ₩5,960.00 | 4,743 | |
| ₩5,960.00 | -160.00 | -2.6% | ₩6,110.00 | ₩6,110.00 | ₩5,660.00 | 11,900 | |
| ₩6,120.00 | +60.00 | +1.0% | ₩5,940.00 | ₩6,290.00 | ₩5,940.00 | 13,060 | |
| ₩6,060.00 | -140.00 | -2.3% | ₩6,160.00 | ₩6,160.00 | ₩5,660.00 | 19,851 | |
| ₩6,200.00 | -300.00 | -4.6% | ₩6,500.00 | ₩6,500.00 | ₩6,110.00 | 18,790 | |
| ₩6,500.00 | +60.00 | +0.9% | ₩6,440.00 | ₩6,510.00 | ₩6,410.00 | 3,980 | |
| ₩6,440.00 | -10.00 | -0.2% | ₩6,470.00 | ₩6,550.00 | ₩6,400.00 | 10,889 | |
| ₩6,450.00 | +100.00 | +1.6% | ₩6,400.00 | ₩6,450.00 | ₩6,320.00 | 5,061 | |
| ₩6,350.00 | -80.00 | -1.2% | ₩6,430.00 | ₩6,490.00 | ₩6,330.00 | 11,903 | |
| ₩6,430.00 | -20.00 | -0.3% | ₩6,410.00 | ₩6,500.00 | ₩6,390.00 | 9,435 | |
| ₩6,450.00 | +80.00 | +1.3% | ₩6,470.00 | ₩6,540.00 | ₩6,380.00 | 6,809 | |
| ₩6,370.00 | -180.00 | -2.7% | ₩6,490.00 | ₩6,530.00 | ₩6,310.00 | 9,426 | |
| ₩6,550.00 | +200.00 | +3.1% | ₩6,380.00 | ₩6,590.00 | ₩6,340.00 | 11,742 | |
| ₩6,350.00 | -70.00 | -1.1% | ₩6,450.00 | ₩6,450.00 | ₩6,210.00 | 25,110 | |
| ₩6,420.00 | -10.00 | -0.2% | ₩6,520.00 | ₩6,520.00 | ₩6,310.00 | 19,267 | |
| ₩6,430.00 | -330.00 | -4.9% | ₩6,880.00 | ₩6,880.00 | ₩6,390.00 | 56,318 | |
| ₩6,760.00 | -40.00 | -0.6% | ₩6,800.00 | ₩7,150.00 | ₩6,460.00 | 140,098 | |
| ₩6,800.00 | -220.00 | -3.1% | ₩7,100.00 | ₩7,100.00 | ₩6,770.00 | 114,620 | |
| ₩7,020.00 | -2,250.00 | -24.3% | ₩9,300.00 | ₩9,670.00 | ₩6,810.00 | 387,142 | |
| ₩9,270.00 | +1,120.00 | +13.7% | ₩8,090.00 | ₩9,500.00 | ₩8,090.00 | 130,539 | |
| ₩8,150.00 | +250.00 | +3.2% | ₩7,930.00 | ₩8,180.00 | ₩7,890.00 | 11,127 | |
| ₩7,900.00 | -140.00 | -1.7% | ₩7,970.00 | ₩8,040.00 | ₩7,890.00 | 5,783 | |
| ₩8,040.00 | -90.00 | -1.1% | ₩8,130.00 | ₩8,180.00 | ₩7,910.00 | 8,719 | |
| ₩8,130.00 | -70.00 | -0.9% | ₩8,390.00 | ₩8,390.00 | ₩7,900.00 | 8,182 | |
| ₩8,200.00 | -820.00 | -9.1% | ₩9,020.00 | ₩9,020.00 | ₩8,160.00 | 27,617 | |
| ₩9,020.00 | -510.00 | -5.4% | ₩9,530.00 | ₩9,560.00 | ₩9,000.00 | 18,236 | |
| ₩9,530.00 | +340.00 | +3.7% | ₩9,200.00 | ₩9,530.00 | ₩8,950.00 | 30,385 | |
| ₩9,190.00 | +420.00 | +4.8% | ₩8,880.00 | ₩9,230.00 | ₩8,830.00 | 55,992 | |
| ₩8,770.00 | +60.00 | +0.7% | ₩8,700.00 | ₩8,890.00 | ₩8,700.00 | 12,106 | |
| ₩8,710.00 | +210.00 | +2.5% | ₩8,360.00 | ₩8,740.00 | ₩8,360.00 | 14,163 | |
| ₩8,500.00 | +190.00 | +2.3% | ₩8,320.00 | ₩8,550.00 | ₩8,230.00 | 16,581 | |
| ₩8,310.00 | +230.00 | +2.8% | ₩7,940.00 | ₩8,320.00 | ₩7,940.00 | 11,845 | |
| ₩8,080.00 | +270.00 | +3.5% | ₩7,740.00 | ₩8,190.00 | ₩7,650.00 | 17,043 | |
| ₩7,810.00 | -40.00 | -0.5% | ₩7,710.00 | ₩7,820.00 | ₩7,710.00 | 8,479 | |
| ₩7,850.00 | +50.00 | +0.6% | ₩7,880.00 | ₩7,900.00 | ₩7,710.00 | 2,706 | |
| ₩7,800.00 | -140.00 | -1.8% | ₩7,930.00 | ₩7,930.00 | ₩7,710.00 | 3,381 | |
| ₩7,940.00 | -50.00 | -0.6% | ₩7,920.00 | ₩8,130.00 | ₩7,710.00 | 5,366 | |
| ₩7,990.00 | -60.00 | -0.7% | ₩7,970.00 | ₩8,210.00 | ₩7,880.00 | 3,982 | |
| ₩8,050.00 | -240.00 | -2.9% | ₩8,200.00 | ₩8,300.00 | ₩7,950.00 | 7,700 | |
| ₩8,290.00 | -550.00 | -6.2% | ₩8,840.00 | ₩8,870.00 | ₩8,290.00 | 14,566 | |
| ₩8,840.00 | +260.00 | +3.0% | ₩8,590.00 | ₩8,980.00 | ₩8,590.00 | 9,793 | |
| ₩8,580.00 | -200.00 | -2.3% | ₩8,750.00 | ₩9,020.00 | ₩8,580.00 | 14,591 | |
| ₩8,780.00 | -60.00 | -0.7% | ₩8,690.00 | ₩9,000.00 | ₩8,680.00 | 3,575 | |
| ₩8,840.00 | -30.00 | -0.3% | ₩8,700.00 | ₩8,990.00 | ₩8,700.00 | 2,072 | |
| ₩8,870.00 | +150.00 | +1.7% | ₩8,610.00 | ₩9,010.00 | ₩8,530.00 | 22,931 | |
| ₩8,720.00 | -10.00 | -0.1% | ₩8,730.00 | ₩8,880.00 | ₩8,660.00 | 1,006 | |
| ₩8,730.00 | -60.00 | -0.7% | ₩8,720.00 | ₩8,940.00 | ₩8,600.00 | 19,952 | |
| ₩8,790.00 | -170.00 | -1.9% | ₩8,960.00 | ₩8,960.00 | ₩8,790.00 | 1,959 | |
| ₩8,960.00 | +80.00 | +0.9% | ₩8,470.00 | ₩8,970.00 | ₩8,470.00 | 4,233 | |
| ₩8,880.00 | +140.00 | +1.6% | ₩8,740.00 | ₩9,000.00 | ₩8,620.00 | 2,609 |
- Ticker
- KRX:061250
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- KRX
- Currency
- KRW
Hwail Pharmaceutical Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Hwail Pharmaceutical Co., Ltd.