Daihan Pharmaceutical Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	28,900.00	28,900.00	28,500.00	28,700.00	25,618.96	8,204
2022-11-10	28,600.00	28,850.00	28,300.00	28,650.00	25,574.32	10,627
2022-11-09	28,500.00	28,700.00	28,450.00	28,600.00	25,529.69	9,598
2022-11-08	28,700.00	28,750.00	28,350.00	28,500.00	25,440.43	7,873
2022-11-07	28,150.00	28,700.00	28,150.00	28,450.00	25,395.80	10,446
2022-11-04	28,150.00	28,350.00	27,600.00	28,150.00	25,128.00	20,061
2022-11-03	28,200.00	28,300.00	27,900.00	28,150.00	25,128.00	12,531
2022-11-02	28,300.00	28,400.00	28,000.00	28,200.00	25,172.63	12,317
2022-11-01	27,900.00	28,350.00	27,900.00	28,300.00	25,261.90	14,560
2022-10-31	28,000.00	28,300.00	27,850.00	27,900.00	24,904.84	14,378
2022-10-28	27,650.00	28,000.00	27,650.00	27,850.00	24,860.21	10,121
2022-10-27	27,750.00	27,900.00	27,450.00	27,650.00	24,681.68	14,122
2022-10-26	27,700.00	28,000.00	27,500.00	27,700.00	24,726.31	15,358
2022-10-25	27,250.00	28,000.00	27,200.00	27,700.00	24,726.31	24,900
2022-10-24	27,350.00	27,450.00	27,100.00	27,200.00	24,279.99	14,149
2022-10-21	26,550.00	27,300.00	26,550.00	27,050.00	24,146.09	24,308
2022-10-20	26,650.00	26,850.00	26,250.00	26,550.00	23,699.77	21,544
2022-10-19	26,600.00	26,800.00	26,400.00	26,650.00	23,789.03	28,010
2022-10-18	26,100.00	26,500.00	26,100.00	26,500.00	23,655.13	15,183
2022-10-17	25,900.00	26,300.00	25,750.00	26,100.00	23,298.08	23,759
2022-10-14	25,700.00	26,250.00	25,700.00	25,900.00	23,119.55	11,886
2022-10-13	25,850.00	25,900.00	25,500.00	25,650.00	22,896.38	22,191
2022-10-12	25,700.00	26,350.00	25,550.00	25,850.00	23,074.91	23,517
2022-10-11	26,250.00	26,300.00	25,450.00	25,700.00	22,941.02	18,083
2022-10-07	25,750.00	26,300.00	25,750.00	26,250.00	23,431.97	7,245
2022-10-06	25,750.00	26,000.00	25,700.00	25,750.00	22,985.65	9,130
2022-10-05	26,500.00	26,500.00	25,750.00	25,750.00	22,985.65	13,077
2022-10-04	25,800.00	26,450.00	25,800.00	26,300.00	23,476.60	8,397
2022-09-30	25,750.00	26,000.00	25,300.00	25,800.00	23,030.28	14,704
2022-09-29	25,600.00	26,150.00	25,300.00	25,750.00	22,985.65	15,380
2022-09-28	24,750.00	25,150.00	24,500.00	25,000.00	22,316.16	18,200
2022-09-27	24,900.00	25,000.00	24,250.00	24,900.00	22,226.90	19,875
2022-09-26	25,800.00	25,900.00	24,800.00	24,900.00	22,226.90	18,921
2022-09-23	26,000.00	26,100.00	25,750.00	25,850.00	23,074.91	3,191
2022-09-22	26,300.00	26,300.00	25,900.00	26,300.00	23,476.60	3,465
2022-09-21	26,500.00	26,600.00	26,100.00	26,350.00	23,521.24	3,271
2022-09-20	25,950.00	26,650.00	25,850.00	26,600.00	23,744.40	7,657
2022-09-19	25,850.00	26,000.00	25,700.00	25,950.00	23,164.18	2,965
2022-09-16	25,750.00	26,100.00	25,750.00	26,000.00	23,208.81	3,202
2022-09-15	25,800.00	26,200.00	25,750.00	26,050.00	23,253.44	3,653
2022-09-14	25,950.00	26,150.00	25,650.00	25,800.00	23,030.28	10,860
2022-09-13	26,000.00	26,400.00	26,000.00	26,250.00	23,431.97	5,436
2022-09-08	25,900.00	26,200.00	25,800.00	26,000.00	23,208.81	2,146
2022-09-07	26,000.00	26,200.00	25,800.00	26,000.00	23,208.81	3,759
2022-09-06	25,900.00	26,000.00	25,650.00	25,900.00	23,119.55	3,104
2022-09-05	25,700.00	25,800.00	25,450.00	25,550.00	22,807.12	5,506
2022-09-02	25,500.00	25,700.00	25,300.00	25,650.00	22,896.38	4,805
2022-09-01	25,850.00	25,900.00	25,200.00	25,300.00	22,583.96	19,889
2022-08-31	26,000.00	26,100.00	25,650.00	25,850.00	23,074.91	7,640
2022-08-30	25,750.00	26,200.00	25,700.00	26,150.00	23,342.71	3,184
2022-08-29	26,350.00	26,350.00	25,550.00	25,800.00	23,030.28	20,018
2022-08-26	27,000.00	27,000.00	26,500.00	26,600.00	23,744.40	3,444
2022-08-25	27,000.00	27,000.00	26,650.00	26,700.00	23,833.66	2,934
2022-08-24	26,400.00	26,800.00	26,400.00	26,800.00	23,922.93	2,500
2022-08-23	26,250.00	26,950.00	26,250.00	26,500.00	23,655.13	6,180
2022-08-22	27,500.00	27,500.00	26,650.00	26,650.00	23,789.03	17,075
2022-08-19	27,400.00	27,900.00	27,050.00	27,500.00	24,547.78	6,462
2022-08-18	27,150.00	27,400.00	27,000.00	27,400.00	24,458.52	3,067
2022-08-17	27,950.00	27,950.00	27,250.00	27,250.00	24,324.62	5,572
2022-08-16	27,100.00	27,700.00	26,850.00	27,700.00	24,726.31	11,479

← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	1,000.0000 KRW
2024-12-27	900.0000 KRW
2023-12-27	750.0000 KRW
2022-12-28	650.0000 KRW
2021-12-29	400.0000 KRW
2020-12-29	400.0000 KRW
2019-12-27	400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.