Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,350.00 | 8,370.00 | 8,160.00 | 8,260.00 | 7,930.43 | 78,104 |
| 2023-10-31 | 8,390.00 | 8,630.00 | 8,280.00 | 8,280.00 | 7,949.64 | 105,173 |
| 2023-10-30 | 8,400.00 | 8,520.00 | 8,230.00 | 8,310.00 | 7,978.44 | 62,030 |
| 2023-10-27 | 8,210.00 | 8,560.00 | 8,210.00 | 8,300.00 | 7,968.84 | 84,236 |
| 2023-10-26 | 8,150.00 | 8,340.00 | 8,150.00 | 8,210.00 | 7,882.43 | 115,646 |
| 2023-10-25 | 8,570.00 | 8,570.00 | 8,200.00 | 8,270.00 | 7,940.04 | 354,396 |
| 2023-10-24 | 9,160.00 | 9,340.00 | 8,720.00 | 8,790.00 | 8,439.29 | 259,301 |
| 2023-10-23 | 9,680.00 | 9,690.00 | 9,020.00 | 9,220.00 | 8,852.13 | 735,778 |
| 2023-10-20 | 8,610.00 | 8,920.00 | 8,500.00 | 8,850.00 | 8,496.89 | 140,143 |
| 2023-10-19 | 9,000.00 | 9,000.00 | 8,640.00 | 8,710.00 | 8,362.48 | 139,132 |
| 2023-10-18 | 9,400.00 | 9,410.00 | 8,900.00 | 9,070.00 | 8,708.12 | 147,572 |
| 2023-10-17 | 9,290.00 | 9,360.00 | 9,050.00 | 9,280.00 | 8,909.74 | 132,820 |
| 2023-10-16 | 8,860.00 | 9,620.00 | 8,860.00 | 9,280.00 | 8,909.74 | 898,404 |
| 2023-10-13 | 8,850.00 | 8,880.00 | 8,580.00 | 8,740.00 | 8,391.28 | 85,874 |
| 2023-10-12 | 8,800.00 | 8,880.00 | 8,700.00 | 8,780.00 | 8,429.69 | 34,826 |
| 2023-10-11 | 8,720.00 | 8,870.00 | 8,430.00 | 8,810.00 | 8,458.49 | 69,576 |
| 2023-10-10 | 8,600.00 | 9,030.00 | 8,600.00 | 8,920.00 | 8,564.10 | 183,966 |
| 2023-10-06 | 8,570.00 | 8,590.00 | 8,420.00 | 8,580.00 | 8,237.67 | 13,424 |
| 2023-10-05 | 8,510.00 | 8,650.00 | 8,380.00 | 8,420.00 | 8,084.05 | 37,836 |
| 2023-10-04 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,160.86 | 43,656 |
| 2023-09-27 | 8,690.00 | 8,800.00 | 8,610.00 | 8,800.00 | 8,448.89 | 21,649 |
| 2023-09-26 | 8,760.00 | 8,790.00 | 8,620.00 | 8,640.00 | 8,295.27 | 31,936 |
| 2023-09-25 | 8,890.00 | 8,890.00 | 8,670.00 | 8,700.00 | 8,352.88 | 33,355 |
| 2023-09-22 | 8,800.00 | 8,900.00 | 8,780.00 | 8,810.00 | 8,458.49 | 27,649 |
| 2023-09-21 | 9,060.00 | 9,060.00 | 8,780.00 | 8,870.00 | 8,516.10 | 70,487 |
| 2023-09-20 | 9,110.00 | 9,210.00 | 9,000.00 | 9,020.00 | 8,660.11 | 46,232 |
| 2023-09-19 | 9,380.00 | 9,450.00 | 9,090.00 | 9,090.00 | 8,727.32 | 66,494 |
| 2023-09-18 | 9,180.00 | 9,500.00 | 9,170.00 | 9,400.00 | 9,024.95 | 67,297 |
| 2023-09-15 | 9,280.00 | 9,340.00 | 9,160.00 | 9,230.00 | 8,861.73 | 23,542 |
| 2023-09-14 | 9,150.00 | 9,240.00 | 8,990.00 | 9,220.00 | 8,852.13 | 29,754 |
| 2023-09-13 | 9,300.00 | 9,380.00 | 9,100.00 | 9,150.00 | 8,784.92 | 58,092 |
| 2023-09-12 | 9,320.00 | 9,700.00 | 9,270.00 | 9,300.00 | 8,928.94 | 192,240 |
| 2023-09-11 | 9,330.00 | 9,370.00 | 9,030.00 | 9,330.00 | 8,957.74 | 53,599 |
| 2023-09-08 | 9,240.00 | 9,360.00 | 9,160.00 | 9,330.00 | 8,957.74 | 38,352 |
| 2023-09-07 | 9,240.00 | 9,350.00 | 9,120.00 | 9,250.00 | 8,880.93 | 34,713 |
| 2023-09-06 | 9,180.00 | 9,400.00 | 9,120.00 | 9,270.00 | 8,900.14 | 83,880 |
| 2023-09-05 | 9,060.00 | 9,250.00 | 9,060.00 | 9,180.00 | 8,813.73 | 35,327 |
| 2023-09-04 | 9,060.00 | 9,170.00 | 8,990.00 | 9,130.00 | 8,765.72 | 33,069 |
| 2023-09-01 | 9,160.00 | 9,160.00 | 9,060.00 | 9,060.00 | 8,698.51 | 26,872 |
| 2023-08-31 | 9,170.00 | 9,330.00 | 9,120.00 | 9,140.00 | 8,775.32 | 69,984 |
| 2023-08-30 | 9,140.00 | 9,170.00 | 8,960.00 | 9,130.00 | 8,765.72 | 55,058 |
| 2023-08-29 | 9,050.00 | 9,130.00 | 9,010.00 | 9,070.00 | 8,708.12 | 31,207 |
| 2023-08-28 | 9,050.00 | 9,270.00 | 8,960.00 | 9,050.00 | 8,688.91 | 46,313 |
| 2023-08-25 | 8,790.00 | 9,010.00 | 8,760.00 | 9,010.00 | 8,650.51 | 47,925 |
| 2023-08-24 | 8,780.00 | 8,930.00 | 8,720.00 | 8,860.00 | 8,506.49 | 29,417 |
| 2023-08-23 | 8,770.00 | 8,860.00 | 8,720.00 | 8,780.00 | 8,429.69 | 24,588 |
| 2023-08-22 | 8,760.00 | 8,950.00 | 8,730.00 | 8,770.00 | 8,420.09 | 31,733 |
| 2023-08-21 | 8,810.00 | 8,950.00 | 8,720.00 | 8,820.00 | 8,468.09 | 25,668 |
| 2023-08-18 | 8,870.00 | 8,870.00 | 8,710.00 | 8,810.00 | 8,458.49 | 27,350 |
| 2023-08-17 | 8,890.00 | 9,050.00 | 8,670.00 | 8,870.00 | 8,516.10 | 41,826 |
| 2023-08-16 | 9,090.00 | 9,090.00 | 8,780.00 | 8,900.00 | 8,544.90 | 66,632 |
| 2023-08-14 | 9,100.00 | 9,180.00 | 8,940.00 | 9,090.00 | 8,727.32 | 106,461 |
| 2023-08-11 | 8,940.00 | 9,150.00 | 8,810.00 | 8,910.00 | 8,554.50 | 108,545 |
| 2023-08-10 | 8,780.00 | 8,940.00 | 8,750.00 | 8,910.00 | 8,554.50 | 37,850 |
| 2023-08-09 | 8,650.00 | 8,840.00 | 8,570.00 | 8,780.00 | 8,429.69 | 50,040 |
| 2023-08-08 | 8,630.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,304.87 | 36,715 |
| 2023-08-07 | 8,670.00 | 8,750.00 | 8,600.00 | 8,700.00 | 8,352.88 | 29,226 |
| 2023-08-04 | 8,600.00 | 8,670.00 | 8,530.00 | 8,670.00 | 8,324.08 | 24,812 |
| 2023-08-03 | 8,510.00 | 8,580.00 | 8,380.00 | 8,580.00 | 8,237.67 | 22,504 |
| 2023-08-02 | 8,600.00 | 8,660.00 | 8,440.00 | 8,550.00 | 8,208.86 | 32,498 |
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.