Daihan Pharmaceutical Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	26,800.00	27,050.00	26,700.00	27,050.00	24,146.09	5,809
2022-08-11	26,750.00	27,000.00	26,650.00	26,900.00	24,012.19	1,598
2022-08-10	26,800.00	26,800.00	26,550.00	26,800.00	23,922.93	677
2022-08-09	26,800.00	27,050.00	26,650.00	26,800.00	23,922.93	3,654
2022-08-08	27,050.00	27,250.00	26,900.00	26,900.00	24,012.19	2,794
2022-08-05	27,250.00	27,350.00	27,050.00	27,200.00	24,279.99	3,302
2022-08-04	27,400.00	27,400.00	27,150.00	27,250.00	24,324.62	3,012
2022-08-03	27,100.00	27,250.00	27,000.00	27,150.00	24,235.35	2,319
2022-08-02	27,100.00	27,300.00	26,950.00	27,100.00	24,190.72	1,451
2022-08-01	27,400.00	27,400.00	27,050.00	27,100.00	24,190.72	1,499
2022-07-29	27,250.00	27,400.00	27,050.00	27,400.00	24,458.52	3,069
2022-07-28	26,850.00	27,250.00	26,800.00	27,250.00	24,324.62	2,487
2022-07-27	26,750.00	26,850.00	26,500.00	26,850.00	23,967.56	2,042
2022-07-26	27,100.00	27,100.00	26,800.00	26,850.00	23,967.56	2,625
2022-07-25	27,000.00	27,100.00	26,800.00	27,100.00	24,190.72	4,164
2022-07-22	27,150.00	27,150.00	26,850.00	27,000.00	24,101.46	3,577
2022-07-21	27,150.00	27,250.00	27,000.00	27,150.00	24,235.35	1,639
2022-07-20	27,300.00	27,450.00	27,150.00	27,300.00	24,369.25	5,202
2022-07-19	27,100.00	27,400.00	26,900.00	27,300.00	24,369.25	2,832
2022-07-18	26,750.00	27,350.00	26,750.00	27,150.00	24,235.35	5,188
2022-07-15	27,300.00	27,350.00	26,600.00	26,700.00	23,833.66	4,964
2022-07-14	26,750.00	27,900.00	26,550.00	27,300.00	24,369.25	11,572
2022-07-13	26,250.00	27,300.00	26,250.00	26,850.00	23,967.56	7,401
2022-07-12	26,500.00	27,200.00	26,450.00	26,500.00	23,655.13	9,626
2022-07-11	26,100.00	26,850.00	26,000.00	26,750.00	23,878.30	11,930
2022-07-08	25,600.00	26,200.00	25,500.00	26,100.00	23,298.08	13,876
2022-07-07	25,550.00	25,700.00	25,300.00	25,500.00	22,762.49	5,884
2022-07-06	25,350.00	25,600.00	25,150.00	25,400.00	22,673.22	7,873
2022-07-05	25,050.00	25,400.00	24,550.00	25,300.00	22,583.96	8,776
2022-07-04	25,200.00	25,400.00	24,600.00	24,900.00	22,226.90	8,814
2022-07-01	25,250.00	25,400.00	24,850.00	25,100.00	22,405.43	6,688
2022-06-30	25,500.00	25,550.00	25,050.00	25,250.00	22,539.33	6,466
2022-06-29	25,200.00	25,500.00	25,200.00	25,500.00	22,762.49	6,486
2022-06-28	25,750.00	26,000.00	25,300.00	25,700.00	22,941.02	7,450
2022-06-27	25,400.00	25,800.00	25,150.00	25,750.00	22,985.65	5,471
2022-06-24	24,500.00	25,700.00	24,500.00	25,350.00	22,628.59	12,483
2022-06-23	25,200.00	25,200.00	24,600.00	24,800.00	22,137.64	19,607
2022-06-22	25,150.00	25,500.00	24,900.00	25,200.00	22,494.69	17,149
2022-06-21	25,500.00	25,650.00	25,100.00	25,250.00	22,539.33	15,836
2022-06-20	26,200.00	26,200.00	25,000.00	25,450.00	22,717.86	19,331
2022-06-17	26,000.00	26,300.00	25,800.00	26,200.00	23,387.34	23,547
2022-06-16	26,400.00	27,450.00	26,400.00	26,500.00	23,655.13	9,200
2022-06-15	26,750.00	26,950.00	26,300.00	26,350.00	23,521.24	11,696
2022-06-14	26,350.00	27,000.00	26,350.00	26,800.00	23,922.93	13,294
2022-06-13	27,300.00	27,450.00	27,050.00	27,200.00	24,279.99	11,180
2022-06-10	28,000.00	28,000.00	27,700.00	27,750.00	24,770.94	5,907
2022-06-09	28,200.00	28,200.00	27,800.00	28,000.00	24,994.10	5,352
2022-06-08	28,450.00	28,450.00	28,150.00	28,150.00	25,128.00	6,495
2022-06-07	28,850.00	28,850.00	28,200.00	28,450.00	25,395.80	10,120
2022-06-03	28,800.00	29,000.00	28,700.00	28,750.00	25,663.59	4,297
2022-06-02	28,900.00	29,150.00	28,350.00	28,850.00	25,752.85	5,063
2022-05-31	28,850.00	29,150.00	28,850.00	28,900.00	25,797.49	9,171
2022-05-30	29,150.00	29,150.00	28,800.00	28,950.00	25,842.12	3,988
2022-05-27	29,050.00	29,150.00	28,750.00	28,800.00	25,708.22	4,812
2022-05-26	28,900.00	29,050.00	28,700.00	28,900.00	25,797.49	3,964
2022-05-25	28,650.00	29,250.00	28,600.00	28,850.00	25,752.85	11,226
2022-05-24	28,950.00	29,250.00	28,650.00	28,800.00	25,708.22	5,192
2022-05-23	29,150.00	29,200.00	28,800.00	29,150.00	26,020.65	6,835
2022-05-20	28,450.00	29,050.00	28,450.00	28,900.00	25,797.49	8,690
2022-05-19	28,850.00	28,850.00	28,450.00	28,450.00	25,395.80	7,206

← NewerPage 18 of 21 · 1,228 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.