Daihan Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 29,200.00 | 29,300.00 | 28,900.00 | 28,950.00 | 25,842.12 | 8,066 |
| 2022-05-17 | 29,150.00 | 29,450.00 | 28,800.00 | 29,100.00 | 25,976.02 | 12,552 |
| 2022-05-16 | 27,900.00 | 29,450.00 | 27,800.00 | 29,000.00 | 25,886.75 | 20,106 |
| 2022-05-13 | 27,600.00 | 28,250.00 | 27,350.00 | 27,900.00 | 24,904.84 | 7,771 |
| 2022-05-12 | 27,700.00 | 27,800.00 | 27,300.00 | 27,600.00 | 24,637.05 | 8,540 |
| 2022-05-11 | 27,650.00 | 28,050.00 | 27,650.00 | 27,700.00 | 24,726.31 | 8,132 |
| 2022-05-10 | 27,650.00 | 27,800.00 | 27,300.00 | 27,800.00 | 24,815.57 | 8,135 |
| 2022-05-09 | 28,100.00 | 28,300.00 | 27,800.00 | 27,900.00 | 24,904.84 | 8,656 |
| 2022-05-06 | 28,450.00 | 28,600.00 | 28,150.00 | 28,350.00 | 25,306.53 | 7,786 |
| 2022-05-04 | 28,600.00 | 29,100.00 | 28,600.00 | 28,650.00 | 25,574.32 | 13,207 |
| 2022-05-03 | 28,950.00 | 29,100.00 | 28,800.00 | 29,100.00 | 25,976.02 | 9,151 |
| 2022-05-02 | 29,050.00 | 29,150.00 | 28,850.00 | 29,050.00 | 25,931.38 | 5,928 |
| 2022-04-29 | 28,850.00 | 29,250.00 | 28,800.00 | 29,100.00 | 25,976.02 | 8,932 |
| 2022-04-28 | 28,800.00 | 29,250.00 | 28,400.00 | 28,850.00 | 25,752.85 | 12,715 |
| 2022-04-27 | 28,450.00 | 28,750.00 | 28,350.00 | 28,550.00 | 25,485.06 | 5,813 |
| 2022-04-26 | 28,650.00 | 28,950.00 | 28,550.00 | 28,800.00 | 25,708.22 | 6,580 |
| 2022-04-25 | 28,900.00 | 28,900.00 | 28,500.00 | 28,550.00 | 25,485.06 | 9,158 |
| 2022-04-22 | 29,150.00 | 29,300.00 | 28,750.00 | 29,000.00 | 25,886.75 | 13,794 |
| 2022-04-21 | 29,650.00 | 29,700.00 | 29,300.00 | 29,400.00 | 26,243.81 | 7,482 |
| 2022-04-20 | 29,650.00 | 29,650.00 | 29,400.00 | 29,550.00 | 26,377.71 | 6,784 |
| 2022-04-19 | 29,000.00 | 29,650.00 | 29,000.00 | 29,550.00 | 26,377.71 | 10,496 |
| 2022-04-18 | 29,300.00 | 29,350.00 | 29,000.00 | 29,200.00 | 26,065.28 | 4,529 |
| 2022-04-15 | 29,500.00 | 29,500.00 | 28,900.00 | 29,300.00 | 26,154.54 | 7,957 |
| 2022-04-14 | 29,150.00 | 29,350.00 | 28,900.00 | 29,350.00 | 26,199.18 | 6,437 |
| 2022-04-13 | 29,150.00 | 29,450.00 | 28,900.00 | 28,900.00 | 25,797.49 | 11,405 |
| 2022-04-12 | 29,450.00 | 29,450.00 | 29,050.00 | 29,150.00 | 26,020.65 | 5,924 |
| 2022-04-11 | 29,450.00 | 29,600.00 | 29,150.00 | 29,400.00 | 26,243.81 | 13,263 |
| 2022-04-08 | 29,200.00 | 29,500.00 | 29,050.00 | 29,250.00 | 26,109.91 | 11,789 |
| 2022-04-07 | 29,500.00 | 29,500.00 | 29,000.00 | 29,200.00 | 26,065.28 | 9,198 |
| 2022-04-06 | 29,700.00 | 29,750.00 | 29,200.00 | 29,350.00 | 26,199.18 | 6,927 |
| 2022-04-05 | 29,500.00 | 29,800.00 | 29,450.00 | 29,450.00 | 26,288.44 | 9,613 |
| 2022-04-04 | 29,500.00 | 29,950.00 | 29,450.00 | 29,650.00 | 26,466.97 | 17,326 |
| 2022-04-01 | 29,300.00 | 29,550.00 | 28,950.00 | 29,500.00 | 26,333.07 | 8,237 |
| 2022-03-31 | 29,600.00 | 29,700.00 | 29,250.00 | 29,350.00 | 26,199.18 | 15,353 |
| 2022-03-30 | 29,400.00 | 29,650.00 | 29,200.00 | 29,500.00 | 26,333.07 | 13,294 |
| 2022-03-29 | 29,200.00 | 29,550.00 | 29,150.00 | 29,400.00 | 26,243.81 | 13,822 |
| 2022-03-28 | 29,400.00 | 29,550.00 | 29,100.00 | 29,300.00 | 26,154.54 | 9,560 |
| 2022-03-25 | 29,500.00 | 29,900.00 | 29,300.00 | 29,400.00 | 26,243.81 | 19,553 |
| 2022-03-24 | 28,850.00 | 29,650.00 | 28,550.00 | 29,450.00 | 26,288.44 | 32,034 |
| 2022-03-23 | 28,800.00 | 28,900.00 | 28,550.00 | 28,700.00 | 25,618.96 | 11,731 |
| 2022-03-22 | 28,550.00 | 28,800.00 | 28,500.00 | 28,700.00 | 25,618.96 | 7,578 |
| 2022-03-21 | 28,750.00 | 28,900.00 | 28,500.00 | 28,550.00 | 25,485.06 | 11,814 |
| 2022-03-18 | 28,900.00 | 28,900.00 | 28,550.00 | 28,750.00 | 25,663.59 | 7,098 |
| 2022-03-17 | 28,600.00 | 28,950.00 | 28,550.00 | 28,900.00 | 25,797.49 | 8,013 |
| 2022-03-16 | 28,500.00 | 28,800.00 | 28,500.00 | 28,550.00 | 25,485.06 | 5,055 |
| 2022-03-15 | 28,550.00 | 28,850.00 | 28,350.00 | 28,450.00 | 25,395.80 | 8,950 |
| 2022-03-14 | 29,150.00 | 29,150.00 | 28,500.00 | 28,550.00 | 25,485.06 | 7,256 |
| 2022-03-11 | 28,450.00 | 29,150.00 | 28,450.00 | 29,150.00 | 26,020.65 | 7,807 |
| 2022-03-10 | 28,650.00 | 29,000.00 | 28,600.00 | 28,700.00 | 25,618.96 | 8,382 |
| 2022-03-08 | 28,400.00 | 29,000.00 | 28,250.00 | 28,950.00 | 25,842.12 | 7,931 |
| 2022-03-07 | 29,250.00 | 29,350.00 | 28,750.00 | 28,850.00 | 25,752.85 | 9,767 |
| 2022-03-04 | 28,900.00 | 29,650.00 | 28,800.00 | 29,450.00 | 26,288.44 | 11,006 |
| 2022-03-03 | 29,050.00 | 29,350.00 | 28,900.00 | 29,150.00 | 26,020.65 | 6,231 |
| 2022-03-02 | 28,600.00 | 29,100.00 | 28,600.00 | 29,050.00 | 25,931.38 | 8,534 |
| 2022-02-28 | 28,550.00 | 29,100.00 | 28,350.00 | 28,750.00 | 25,663.59 | 12,389 |
| 2022-02-25 | 28,150.00 | 28,800.00 | 28,050.00 | 28,550.00 | 25,485.06 | 12,790 |
| 2022-02-24 | 28,400.00 | 28,550.00 | 27,850.00 | 27,950.00 | 24,949.47 | 6,141 |
| 2022-02-23 | 27,950.00 | 28,550.00 | 27,950.00 | 28,550.00 | 25,485.06 | 2,984 |
| 2022-02-22 | 28,050.00 | 28,350.00 | 26,250.00 | 28,250.00 | 25,217.27 | 10,525 |
| 2022-02-21 | 27,950.00 | 28,450.00 | 27,800.00 | 28,400.00 | 25,351.16 | 7,329 |
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.