Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,360.00 | 9,380.00 | 9,070.00 | 9,200.00 | 8,931.95 | 507,396 |
| 2024-07-24 | 9,670.00 | 10,080.00 | 9,520.00 | 9,780.00 | 9,495.05 | 488,262 |
| 2024-07-23 | 9,920.00 | 10,240.00 | 9,720.00 | 9,720.00 | 9,436.80 | 620,978 |
| 2024-07-22 | 10,660.00 | 10,660.00 | 9,930.00 | 10,110.00 | 9,815.44 | 921,095 |
| 2024-07-19 | 9,720.00 | 11,560.00 | 9,560.00 | 10,640.00 | 10,330.00 | 8,811,713 |
| 2024-07-18 | 9,770.00 | 9,970.00 | 9,460.00 | 9,890.00 | 9,601.85 | 858,073 |
| 2024-07-17 | 10,390.00 | 10,440.00 | 9,960.00 | 10,280.00 | 9,980.49 | 932,388 |
| 2024-07-16 | 10,800.00 | 11,080.00 | 10,210.00 | 10,570.00 | 10,262.04 | 1,534,474 |
| 2024-07-15 | 10,470.00 | 11,700.00 | 10,350.00 | 10,570.00 | 10,262.04 | 4,025,563 |
| 2024-07-12 | 10,220.00 | 11,300.00 | 9,320.00 | 10,560.00 | 10,252.33 | 13,878,150 |
| 2024-07-11 | 7,730.00 | 10,100.00 | 7,730.00 | 9,600.00 | 9,320.30 | 4,897,646 |
| 2024-07-10 | 7,770.00 | 7,770.00 | 7,650.00 | 7,770.00 | 7,543.62 | 22,900 |
| 2024-07-09 | 7,840.00 | 7,980.00 | 7,750.00 | 7,770.00 | 7,543.62 | 18,594 |
| 2024-07-08 | 7,770.00 | 7,840.00 | 7,730.00 | 7,840.00 | 7,611.58 | 19,169 |
| 2024-07-05 | 7,700.00 | 7,770.00 | 7,700.00 | 7,770.00 | 7,543.62 | 20,660 |
| 2024-07-04 | 7,650.00 | 7,700.00 | 7,650.00 | 7,700.00 | 7,475.66 | 9,891 |
| 2024-07-03 | 7,630.00 | 7,710.00 | 7,590.00 | 7,690.00 | 7,465.95 | 20,473 |
| 2024-07-02 | 7,620.00 | 7,770.00 | 7,550.00 | 7,630.00 | 7,407.70 | 24,994 |
| 2024-07-01 | 7,650.00 | 7,760.00 | 7,630.00 | 7,630.00 | 7,407.70 | 17,563 |
| 2024-06-28 | 7,590.00 | 7,680.00 | 7,580.00 | 7,630.00 | 7,407.70 | 11,793 |
| 2024-06-27 | 7,640.00 | 7,660.00 | 7,600.00 | 7,600.00 | 7,378.57 | 16,688 |
| 2024-06-26 | 7,650.00 | 7,670.00 | 7,590.00 | 7,640.00 | 7,417.40 | 20,556 |
| 2024-06-25 | 7,680.00 | 7,740.00 | 7,580.00 | 7,630.00 | 7,407.70 | 42,394 |
| 2024-06-24 | 7,730.00 | 7,750.00 | 7,680.00 | 7,720.00 | 7,495.07 | 22,854 |
| 2024-06-21 | 7,800.00 | 7,820.00 | 7,720.00 | 7,730.00 | 7,504.78 | 26,275 |
| 2024-06-20 | 7,870.00 | 7,870.00 | 7,800.00 | 7,800.00 | 7,572.74 | 20,932 |
| 2024-06-19 | 7,960.00 | 8,010.00 | 7,840.00 | 7,870.00 | 7,640.70 | 25,763 |
| 2024-06-18 | 7,910.00 | 8,040.00 | 7,910.00 | 7,960.00 | 7,728.08 | 30,576 |
| 2024-06-17 | 7,900.00 | 8,070.00 | 7,810.00 | 7,940.00 | 7,708.66 | 83,612 |
| 2024-06-14 | 7,900.00 | 7,900.00 | 7,800.00 | 7,860.00 | 7,630.99 | 50,784 |
| 2024-06-13 | 7,880.00 | 7,890.00 | 7,830.00 | 7,890.00 | 7,660.12 | 27,883 |
| 2024-06-12 | 7,920.00 | 7,950.00 | 7,840.00 | 7,860.00 | 7,630.99 | 63,315 |
| 2024-06-11 | 8,110.00 | 8,130.00 | 7,920.00 | 7,920.00 | 7,689.25 | 63,788 |
| 2024-06-10 | 8,040.00 | 8,160.00 | 8,030.00 | 8,130.00 | 7,893.13 | 26,230 |
| 2024-06-07 | 8,120.00 | 8,200.00 | 8,080.00 | 8,110.00 | 7,873.71 | 40,570 |
| 2024-06-05 | 8,180.00 | 8,260.00 | 7,990.00 | 8,150.00 | 7,912.55 | 87,481 |
| 2024-06-04 | 8,400.00 | 8,640.00 | 7,980.00 | 8,180.00 | 7,941.67 | 402,940 |
| 2024-06-03 | 8,070.00 | 8,430.00 | 8,060.00 | 8,280.00 | 8,038.76 | 180,025 |
| 2024-05-31 | 8,230.00 | 8,260.00 | 8,050.00 | 8,110.00 | 7,873.71 | 34,765 |
| 2024-05-30 | 8,210.00 | 8,330.00 | 8,150.00 | 8,230.00 | 7,990.21 | 36,498 |
| 2024-05-29 | 8,060.00 | 8,380.00 | 8,060.00 | 8,220.00 | 7,980.51 | 118,098 |
| 2024-05-28 | 8,000.00 | 8,080.00 | 8,000.00 | 8,060.00 | 7,825.17 | 14,651 |
| 2024-05-27 | 8,070.00 | 8,100.00 | 7,960.00 | 8,010.00 | 7,776.62 | 27,912 |
| 2024-05-24 | 8,090.00 | 8,120.00 | 8,020.00 | 8,070.00 | 7,834.88 | 14,465 |
| 2024-05-23 | 8,050.00 | 8,140.00 | 8,030.00 | 8,090.00 | 7,854.29 | 25,273 |
| 2024-05-22 | 8,070.00 | 8,230.00 | 8,070.00 | 8,110.00 | 7,873.71 | 27,608 |
| 2024-05-21 | 8,040.00 | 8,170.00 | 8,040.00 | 8,100.00 | 7,864.00 | 17,882 |
| 2024-05-20 | 8,160.00 | 8,190.00 | 8,030.00 | 8,110.00 | 7,873.71 | 40,501 |
| 2024-05-17 | 8,090.00 | 8,200.00 | 8,040.00 | 8,160.00 | 7,922.25 | 51,260 |
| 2024-05-16 | 8,000.00 | 8,080.00 | 7,970.00 | 8,080.00 | 7,844.58 | 26,381 |
| 2024-05-14 | 7,900.00 | 8,010.00 | 7,900.00 | 8,000.00 | 7,766.92 | 15,024 |
| 2024-05-13 | 8,040.00 | 8,040.00 | 7,910.00 | 7,930.00 | 7,698.95 | 25,254 |
| 2024-05-10 | 8,100.00 | 8,100.00 | 7,950.00 | 8,000.00 | 7,766.92 | 20,811 |
| 2024-05-09 | 8,060.00 | 8,140.00 | 8,010.00 | 8,050.00 | 7,815.46 | 12,421 |
| 2024-05-08 | 7,900.00 | 8,210.00 | 7,900.00 | 8,100.00 | 7,864.00 | 40,699 |
| 2024-05-07 | 8,030.00 | 8,130.00 | 7,990.00 | 8,030.00 | 7,796.04 | 18,757 |
| 2024-05-03 | 8,060.00 | 8,090.00 | 7,990.00 | 8,030.00 | 7,796.04 | 10,903 |
| 2024-05-02 | 7,950.00 | 8,080.00 | 7,930.00 | 8,050.00 | 7,815.46 | 18,114 |
| 2024-04-30 | 8,010.00 | 8,050.00 | 7,860.00 | 8,000.00 | 7,766.92 | 21,366 |
| 2024-04-29 | 8,000.00 | 8,040.00 | 7,950.00 | 8,010.00 | 7,776.62 | 10,793 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.