Daihan Pharmaceutical Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	27,550.00	28,050.00	27,450.00	27,950.00	24,949.47	4,030
2022-02-17	27,450.00	27,800.00	27,100.00	27,700.00	24,726.31	5,838
2022-02-16	27,100.00	27,600.00	27,100.00	27,300.00	24,369.25	2,432
2022-02-15	27,350.00	27,450.00	26,900.00	27,000.00	24,101.46	4,088
2022-02-14	27,600.00	27,700.00	27,050.00	27,050.00	24,146.09	10,164
2022-02-11	28,000.00	28,050.00	27,550.00	27,800.00	24,815.57	3,877
2022-02-10	28,500.00	28,550.00	27,950.00	28,100.00	25,083.37	8,014
2022-02-09	27,500.00	28,250.00	27,450.00	28,250.00	25,217.27	6,452
2022-02-08	27,750.00	27,800.00	27,400.00	27,700.00	24,726.31	5,132
2022-02-07	27,750.00	27,800.00	27,450.00	27,750.00	24,770.94	3,489
2022-02-04	27,500.00	27,750.00	27,350.00	27,750.00	24,770.94	3,216
2022-02-03	27,350.00	27,800.00	27,350.00	27,500.00	24,547.78	5,804
2022-01-28	26,350.00	27,300.00	26,200.00	27,250.00	24,324.62	5,730
2022-01-27	27,000.00	27,000.00	26,200.00	26,300.00	23,476.60	5,498
2022-01-26	26,300.00	26,950.00	26,250.00	26,800.00	23,922.93	6,535
2022-01-25	27,200.00	27,300.00	26,150.00	26,300.00	23,476.60	17,096
2022-01-24	27,550.00	27,600.00	26,900.00	26,900.00	24,012.19	11,223
2022-01-21	27,750.00	27,800.00	27,500.00	27,650.00	24,681.68	3,061
2022-01-20	27,650.00	27,900.00	27,300.00	27,750.00	24,770.94	5,667
2022-01-19	28,200.00	28,450.00	27,500.00	27,650.00	24,681.68	13,100
2022-01-18	28,200.00	28,700.00	28,200.00	28,200.00	25,172.63	5,696
2022-01-17	28,450.00	28,600.00	28,300.00	28,350.00	25,306.53	4,969
2022-01-14	28,750.00	28,800.00	28,500.00	28,550.00	25,485.06	4,468
2022-01-13	28,650.00	28,900.00	28,550.00	28,750.00	25,663.59	2,856
2022-01-12	28,750.00	28,850.00	28,500.00	28,650.00	25,574.32	2,329
2022-01-11	28,350.00	28,700.00	28,350.00	28,550.00	25,485.06	5,574
2022-01-10	28,800.00	28,900.00	28,450.00	28,550.00	25,485.06	8,416
2022-01-07	28,650.00	28,850.00	28,500.00	28,750.00	25,663.59	5,892
2022-01-06	28,500.00	28,850.00	28,400.00	28,650.00	25,574.32	8,516
2022-01-05	29,250.00	29,550.00	28,800.00	28,850.00	25,752.85	6,344
2022-01-04	28,800.00	30,100.00	28,700.00	29,300.00	26,154.54	20,915
2022-01-03	28,700.00	28,900.00	28,650.00	28,800.00	25,708.22	3,881
2021-12-30	28,750.00	28,900.00	28,450.00	28,700.00	25,618.96	4,021
2021-12-29	28,750.00	29,050.00	28,500.00	28,500.00	25,440.43	6,221
2021-12-28	28,800.00	28,800.00	28,550.00	28,700.00	25,261.90	6,890
2021-12-27	28,350.00	28,750.00	28,250.00	28,700.00	25,261.90	10,061
2021-12-24	28,600.00	28,600.00	28,200.00	28,450.00	25,041.85	3,597
2021-12-23	28,200.00	28,600.00	28,100.00	28,300.00	24,909.82	6,788
2021-12-22	28,400.00	28,850.00	28,250.00	28,300.00	24,909.82	9,336
2021-12-21	28,550.00	28,550.00	28,050.00	28,500.00	25,085.86	4,247
2021-12-20	28,850.00	28,850.00	28,400.00	28,400.00	24,997.84	6,750
2021-12-17	29,200.00	29,200.00	28,700.00	28,850.00	25,393.93	5,047
2021-12-16	29,400.00	29,400.00	28,900.00	29,000.00	25,525.96	6,026
2021-12-15	29,000.00	29,300.00	28,850.00	29,200.00	25,702.00	8,656
2021-12-14	28,950.00	29,200.00	28,550.00	29,000.00	25,525.96	4,182
2021-12-13	29,300.00	29,400.00	28,950.00	28,950.00	25,481.95	7,488
2021-12-10	29,450.00	29,800.00	29,150.00	29,200.00	25,702.00	7,953
2021-12-09	29,500.00	29,600.00	29,300.00	29,600.00	26,054.08	5,872
2021-12-08	29,650.00	29,800.00	29,350.00	29,500.00	25,966.06	7,975
2021-12-07	29,250.00	29,650.00	29,000.00	29,650.00	26,098.09	11,036
2021-12-06	28,850.00	29,350.00	28,600.00	29,000.00	25,525.96	11,405
2021-12-03	28,500.00	29,200.00	27,900.00	28,850.00	25,393.93	19,887
2021-12-02	27,000.00	28,500.00	26,900.00	28,350.00	24,953.83	18,660
2021-12-01	25,850.00	27,550.00	25,850.00	27,350.00	24,073.62	76,197
2021-11-30	29,500.00	29,500.00	26,150.00	26,150.00	23,017.37	72,499
2021-11-29	29,000.00	29,400.00	28,800.00	29,100.00	25,613.98	11,893
2021-11-26	29,700.00	29,700.00	29,250.00	29,300.00	25,790.02	6,365
2021-11-25	29,600.00	29,700.00	29,450.00	29,650.00	26,098.09	6,073
2021-11-24	29,700.00	29,900.00	29,550.00	29,750.00	26,186.11	5,571
2021-11-23	29,750.00	29,950.00	29,550.00	29,800.00	26,230.12	8,026

← NewerPage 20 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.