Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,680.00 | 8,760.00 | 8,650.00 | 8,720.00 | 8,465.94 | 29,034 |
| 2024-01-26 | 8,740.00 | 8,780.00 | 8,610.00 | 8,700.00 | 8,446.52 | 22,699 |
| 2024-01-25 | 8,670.00 | 8,710.00 | 8,630.00 | 8,630.00 | 8,378.56 | 35,834 |
| 2024-01-24 | 8,740.00 | 8,860.00 | 8,660.00 | 8,720.00 | 8,465.94 | 29,075 |
| 2024-01-23 | 8,670.00 | 8,810.00 | 8,670.00 | 8,770.00 | 8,514.48 | 23,681 |
| 2024-01-22 | 8,880.00 | 8,880.00 | 8,670.00 | 8,690.00 | 8,436.81 | 35,176 |
| 2024-01-19 | 8,640.00 | 8,880.00 | 8,640.00 | 8,830.00 | 8,572.73 | 45,003 |
| 2024-01-18 | 8,650.00 | 8,800.00 | 8,600.00 | 8,640.00 | 8,388.27 | 35,361 |
| 2024-01-17 | 8,760.00 | 8,830.00 | 8,600.00 | 8,610.00 | 8,359.14 | 70,585 |
| 2024-01-16 | 8,850.00 | 8,930.00 | 8,710.00 | 8,760.00 | 8,504.77 | 41,460 |
| 2024-01-15 | 8,750.00 | 8,920.00 | 8,750.00 | 8,880.00 | 8,621.28 | 32,550 |
| 2024-01-12 | 9,030.00 | 9,030.00 | 8,770.00 | 8,840.00 | 8,582.44 | 101,169 |
| 2024-01-11 | 9,060.00 | 9,100.00 | 8,980.00 | 9,010.00 | 8,747.49 | 32,265 |
| 2024-01-10 | 9,220.00 | 9,220.00 | 8,940.00 | 9,050.00 | 8,786.32 | 50,546 |
| 2024-01-09 | 9,000.00 | 9,200.00 | 8,950.00 | 9,150.00 | 8,883.41 | 61,208 |
| 2024-01-08 | 9,040.00 | 9,110.00 | 8,910.00 | 9,000.00 | 8,737.78 | 53,530 |
| 2024-01-05 | 9,100.00 | 9,270.00 | 9,040.00 | 9,040.00 | 8,776.61 | 47,190 |
| 2024-01-04 | 9,260.00 | 9,290.00 | 9,030.00 | 9,070.00 | 8,805.74 | 87,807 |
| 2024-01-03 | 9,200.00 | 9,300.00 | 9,100.00 | 9,240.00 | 8,970.79 | 85,464 |
| 2024-01-02 | 9,130.00 | 9,270.00 | 9,080.00 | 9,210.00 | 8,941.66 | 96,251 |
| 2023-12-28 | 9,080.00 | 9,130.00 | 8,960.00 | 9,050.00 | 8,786.32 | 50,370 |
| 2023-12-27 | 9,080.00 | 9,120.00 | 9,010.00 | 9,050.00 | 8,786.32 | 52,796 |
| 2023-12-26 | 9,030.00 | 9,220.00 | 8,980.00 | 9,020.00 | 8,660.11 | 83,622 |
| 2023-12-22 | 8,940.00 | 9,080.00 | 8,870.00 | 9,020.00 | 8,660.11 | 39,169 |
| 2023-12-21 | 9,080.00 | 9,080.00 | 8,860.00 | 8,910.00 | 8,554.50 | 60,766 |
| 2023-12-20 | 8,930.00 | 9,100.00 | 8,930.00 | 9,070.00 | 8,708.12 | 37,550 |
| 2023-12-19 | 9,080.00 | 9,090.00 | 8,960.00 | 8,970.00 | 8,612.11 | 35,723 |
| 2023-12-18 | 9,200.00 | 9,200.00 | 8,980.00 | 9,000.00 | 8,640.91 | 57,895 |
| 2023-12-15 | 8,970.00 | 9,200.00 | 8,940.00 | 9,140.00 | 8,775.32 | 83,760 |
| 2023-12-14 | 9,060.00 | 9,120.00 | 8,960.00 | 8,990.00 | 8,631.31 | 35,556 |
| 2023-12-13 | 9,200.00 | 9,200.00 | 8,960.00 | 8,960.00 | 8,602.50 | 59,257 |
| 2023-12-12 | 9,140.00 | 9,170.00 | 9,000.00 | 9,160.00 | 8,794.52 | 47,338 |
| 2023-12-11 | 9,290.00 | 9,320.00 | 9,070.00 | 9,100.00 | 8,736.92 | 84,712 |
| 2023-12-08 | 9,070.00 | 9,210.00 | 9,030.00 | 9,160.00 | 8,794.52 | 72,183 |
| 2023-12-07 | 9,090.00 | 9,320.00 | 9,000.00 | 9,020.00 | 8,660.11 | 191,238 |
| 2023-12-06 | 9,120.00 | 9,190.00 | 8,910.00 | 9,050.00 | 8,688.91 | 106,183 |
| 2023-12-05 | 8,880.00 | 9,500.00 | 8,780.00 | 9,150.00 | 8,784.92 | 524,213 |
| 2023-12-04 | 8,750.00 | 8,890.00 | 8,650.00 | 8,780.00 | 8,429.69 | 53,080 |
| 2023-12-01 | 8,780.00 | 8,810.00 | 8,710.00 | 8,750.00 | 8,400.88 | 22,307 |
| 2023-11-30 | 8,710.00 | 8,770.00 | 8,650.00 | 8,710.00 | 8,362.48 | 27,194 |
| 2023-11-29 | 8,820.00 | 8,820.00 | 8,700.00 | 8,710.00 | 8,362.48 | 46,946 |
| 2023-11-28 | 8,920.00 | 8,920.00 | 8,790.00 | 8,820.00 | 8,468.09 | 46,618 |
| 2023-11-27 | 8,980.00 | 9,120.00 | 8,800.00 | 8,900.00 | 8,544.90 | 64,976 |
| 2023-11-24 | 8,940.00 | 9,030.00 | 8,930.00 | 8,980.00 | 8,621.71 | 45,244 |
| 2023-11-23 | 8,930.00 | 9,050.00 | 8,900.00 | 9,000.00 | 8,640.91 | 38,637 |
| 2023-11-22 | 9,030.00 | 9,070.00 | 8,860.00 | 8,920.00 | 8,564.10 | 65,929 |
| 2023-11-21 | 9,140.00 | 9,140.00 | 8,930.00 | 9,030.00 | 8,669.71 | 78,404 |
| 2023-11-20 | 9,000.00 | 9,130.00 | 8,920.00 | 9,070.00 | 8,708.12 | 75,183 |
| 2023-11-17 | 8,980.00 | 9,210.00 | 8,860.00 | 8,990.00 | 8,631.31 | 164,915 |
| 2023-11-16 | 9,110.00 | 9,110.00 | 8,860.00 | 8,970.00 | 8,612.11 | 133,703 |
| 2023-11-15 | 8,790.00 | 9,160.00 | 8,760.00 | 9,110.00 | 8,746.52 | 184,503 |
| 2023-11-14 | 8,550.00 | 8,850.00 | 8,550.00 | 8,730.00 | 8,381.68 | 108,512 |
| 2023-11-13 | 8,890.00 | 9,080.00 | 8,550.00 | 8,550.00 | 8,208.86 | 254,380 |
| 2023-11-10 | 8,960.00 | 9,680.00 | 8,850.00 | 8,900.00 | 8,544.90 | 916,840 |
| 2023-11-09 | 9,350.00 | 9,500.00 | 9,050.00 | 9,130.00 | 8,765.72 | 600,862 |
| 2023-11-08 | 9,020.00 | 10,410.00 | 8,970.00 | 9,500.00 | 9,120.96 | 5,785,610 |
| 2023-11-07 | 8,600.00 | 9,790.00 | 8,580.00 | 8,930.00 | 8,573.70 | 2,387,586 |
| 2023-11-06 | 8,700.00 | 8,730.00 | 8,500.00 | 8,650.00 | 8,304.87 | 77,547 |
| 2023-11-03 | 8,800.00 | 8,820.00 | 8,480.00 | 8,700.00 | 8,352.88 | 131,231 |
| 2023-11-02 | 8,270.00 | 8,610.00 | 8,260.00 | 8,580.00 | 8,237.67 | 91,091 |
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.