Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,910.00 | 7,990.00 | 7,890.00 | 7,950.00 | 7,718.37 | 12,440 |
| 2024-04-25 | 7,850.00 | 7,960.00 | 7,850.00 | 7,940.00 | 7,708.66 | 10,570 |
| 2024-04-24 | 7,730.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,650.41 | 22,262 |
| 2024-04-23 | 7,900.00 | 7,930.00 | 7,670.00 | 7,720.00 | 7,495.07 | 72,861 |
| 2024-04-22 | 7,930.00 | 7,980.00 | 7,820.00 | 7,910.00 | 7,679.54 | 127,425 |
| 2024-04-19 | 7,860.00 | 8,120.00 | 7,800.00 | 7,920.00 | 7,689.25 | 70,807 |
| 2024-04-18 | 7,860.00 | 7,910.00 | 7,770.00 | 7,870.00 | 7,640.70 | 20,828 |
| 2024-04-17 | 7,760.00 | 7,880.00 | 7,760.00 | 7,880.00 | 7,650.41 | 21,288 |
| 2024-04-16 | 7,950.00 | 7,950.00 | 7,700.00 | 7,830.00 | 7,601.87 | 81,812 |
| 2024-04-15 | 8,000.00 | 8,000.00 | 7,890.00 | 7,950.00 | 7,718.37 | 40,175 |
| 2024-04-12 | 8,050.00 | 8,070.00 | 8,000.00 | 8,050.00 | 7,815.46 | 34,784 |
| 2024-04-11 | 8,120.00 | 8,170.00 | 8,020.00 | 8,070.00 | 7,834.88 | 21,436 |
| 2024-04-09 | 8,010.00 | 8,090.00 | 8,000.00 | 8,060.00 | 7,825.17 | 16,671 |
| 2024-04-08 | 8,120.00 | 8,120.00 | 8,010.00 | 8,050.00 | 7,815.46 | 26,739 |
| 2024-04-05 | 8,130.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,864.00 | 26,729 |
| 2024-04-04 | 8,200.00 | 8,200.00 | 8,110.00 | 8,170.00 | 7,931.96 | 20,139 |
| 2024-04-03 | 8,160.00 | 8,190.00 | 8,120.00 | 8,150.00 | 7,912.55 | 29,796 |
| 2024-04-02 | 8,310.00 | 8,360.00 | 8,180.00 | 8,210.00 | 7,970.80 | 38,455 |
| 2024-04-01 | 8,340.00 | 8,350.00 | 8,290.00 | 8,350.00 | 8,106.72 | 27,262 |
| 2024-03-29 | 8,290.00 | 8,380.00 | 8,270.00 | 8,320.00 | 8,077.59 | 24,702 |
| 2024-03-28 | 8,280.00 | 8,340.00 | 8,260.00 | 8,340.00 | 8,097.01 | 18,093 |
| 2024-03-27 | 8,370.00 | 8,460.00 | 8,280.00 | 8,320.00 | 8,077.59 | 31,599 |
| 2024-03-26 | 8,470.00 | 8,490.00 | 8,340.00 | 8,430.00 | 8,184.39 | 25,249 |
| 2024-03-25 | 8,390.00 | 8,510.00 | 8,340.00 | 8,470.00 | 8,223.22 | 50,547 |
| 2024-03-22 | 8,350.00 | 8,400.00 | 8,260.00 | 8,390.00 | 8,145.55 | 24,449 |
| 2024-03-21 | 8,380.00 | 8,430.00 | 8,320.00 | 8,350.00 | 8,106.72 | 27,750 |
| 2024-03-20 | 8,220.00 | 8,400.00 | 8,210.00 | 8,380.00 | 8,135.84 | 47,838 |
| 2024-03-19 | 8,200.00 | 8,220.00 | 8,130.00 | 8,220.00 | 7,980.51 | 18,889 |
| 2024-03-18 | 8,190.00 | 8,240.00 | 8,150.00 | 8,200.00 | 7,961.09 | 15,528 |
| 2024-03-15 | 8,170.00 | 8,290.00 | 8,130.00 | 8,190.00 | 7,951.38 | 21,411 |
| 2024-03-14 | 8,250.00 | 8,290.00 | 8,160.00 | 8,200.00 | 7,961.09 | 24,031 |
| 2024-03-13 | 8,150.00 | 8,180.00 | 8,100.00 | 8,150.00 | 7,912.55 | 39,700 |
| 2024-03-12 | 8,220.00 | 8,220.00 | 8,120.00 | 8,120.00 | 7,883.42 | 36,750 |
| 2024-03-11 | 8,220.00 | 8,320.00 | 8,160.00 | 8,220.00 | 7,980.51 | 34,779 |
| 2024-03-08 | 8,310.00 | 8,310.00 | 8,200.00 | 8,210.00 | 7,970.80 | 29,789 |
| 2024-03-07 | 8,410.00 | 8,420.00 | 8,200.00 | 8,310.00 | 8,067.88 | 49,206 |
| 2024-03-06 | 8,320.00 | 8,450.00 | 8,310.00 | 8,450.00 | 8,203.80 | 14,529 |
| 2024-03-05 | 8,360.00 | 8,400.00 | 8,320.00 | 8,350.00 | 8,106.72 | 26,198 |
| 2024-03-04 | 8,420.00 | 8,430.00 | 8,350.00 | 8,400.00 | 8,155.26 | 28,639 |
| 2024-02-29 | 8,450.00 | 8,520.00 | 8,390.00 | 8,420.00 | 8,174.68 | 25,508 |
| 2024-02-28 | 8,420.00 | 8,520.00 | 8,400.00 | 8,500.00 | 8,252.35 | 19,738 |
| 2024-02-27 | 8,490.00 | 8,490.00 | 8,390.00 | 8,440.00 | 8,194.10 | 24,315 |
| 2024-02-26 | 8,360.00 | 8,470.00 | 8,350.00 | 8,460.00 | 8,213.51 | 35,599 |
| 2024-02-23 | 8,380.00 | 8,390.00 | 8,350.00 | 8,350.00 | 8,106.72 | 41,346 |
| 2024-02-22 | 8,440.00 | 8,440.00 | 8,380.00 | 8,380.00 | 8,135.84 | 44,135 |
| 2024-02-21 | 8,570.00 | 8,580.00 | 8,440.00 | 8,440.00 | 8,194.10 | 62,482 |
| 2024-02-20 | 8,620.00 | 8,620.00 | 8,560.00 | 8,570.00 | 8,320.31 | 16,291 |
| 2024-02-19 | 8,570.00 | 8,620.00 | 8,550.00 | 8,620.00 | 8,368.85 | 42,261 |
| 2024-02-16 | 8,570.00 | 8,640.00 | 8,540.00 | 8,630.00 | 8,378.56 | 33,323 |
| 2024-02-15 | 8,650.00 | 8,650.00 | 8,540.00 | 8,560.00 | 8,310.60 | 62,944 |
| 2024-02-14 | 8,600.00 | 8,640.00 | 8,600.00 | 8,630.00 | 8,378.56 | 20,149 |
| 2024-02-13 | 8,600.00 | 8,670.00 | 8,580.00 | 8,650.00 | 8,397.98 | 29,882 |
| 2024-02-08 | 8,630.00 | 8,680.00 | 8,610.00 | 8,630.00 | 8,378.56 | 46,344 |
| 2024-02-07 | 8,670.00 | 8,680.00 | 8,610.00 | 8,680.00 | 8,427.10 | 19,962 |
| 2024-02-06 | 8,700.00 | 8,700.00 | 8,600.00 | 8,670.00 | 8,417.39 | 27,849 |
| 2024-02-05 | 8,700.00 | 8,730.00 | 8,630.00 | 8,700.00 | 8,446.52 | 38,107 |
| 2024-02-02 | 8,800.00 | 8,800.00 | 8,670.00 | 8,720.00 | 8,465.94 | 31,576 |
| 2024-02-01 | 8,610.00 | 8,710.00 | 8,560.00 | 8,710.00 | 8,456.23 | 62,844 |
| 2024-01-31 | 8,770.00 | 8,770.00 | 8,650.00 | 8,700.00 | 8,446.52 | 23,315 |
| 2024-01-30 | 8,660.00 | 8,770.00 | 8,650.00 | 8,770.00 | 8,514.48 | 21,879 |
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.