Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,600.00 | 8,660.00 | 8,440.00 | 8,550.00 | 8,208.86 | 32,498 |
| 2023-08-01 | 8,700.00 | 8,700.00 | 8,580.00 | 8,650.00 | 8,304.87 | 37,356 |
| 2023-07-31 | 8,600.00 | 8,650.00 | 8,530.00 | 8,650.00 | 8,304.87 | 22,156 |
| 2023-07-28 | 8,360.00 | 8,600.00 | 8,320.00 | 8,570.00 | 8,228.07 | 28,297 |
| 2023-07-27 | 8,130.00 | 8,450.00 | 8,130.00 | 8,360.00 | 8,026.44 | 43,974 |
| 2023-07-26 | 8,620.00 | 8,680.00 | 8,130.00 | 8,240.00 | 7,911.23 | 156,697 |
| 2023-07-25 | 8,790.00 | 8,880.00 | 8,620.00 | 8,620.00 | 8,276.07 | 61,621 |
| 2023-07-24 | 9,080.00 | 9,090.00 | 8,790.00 | 8,830.00 | 8,477.69 | 63,755 |
| 2023-07-21 | 9,020.00 | 9,260.00 | 9,010.00 | 9,030.00 | 8,669.71 | 67,052 |
| 2023-07-20 | 8,960.00 | 9,210.00 | 8,930.00 | 9,090.00 | 8,727.32 | 51,691 |
| 2023-07-19 | 8,950.00 | 9,050.00 | 8,900.00 | 8,960.00 | 8,602.50 | 25,146 |
| 2023-07-18 | 8,950.00 | 9,070.00 | 8,870.00 | 8,960.00 | 8,602.50 | 44,298 |
| 2023-07-17 | 8,940.00 | 9,150.00 | 8,930.00 | 9,020.00 | 8,660.11 | 34,178 |
| 2023-07-14 | 8,960.00 | 9,030.00 | 8,800.00 | 8,920.00 | 8,564.10 | 31,140 |
| 2023-07-13 | 8,920.00 | 9,150.00 | 8,920.00 | 8,970.00 | 8,612.11 | 41,161 |
| 2023-07-12 | 8,880.00 | 8,950.00 | 8,850.00 | 8,920.00 | 8,564.10 | 18,571 |
| 2023-07-11 | 8,860.00 | 8,970.00 | 8,840.00 | 8,900.00 | 8,544.90 | 23,796 |
| 2023-07-10 | 8,710.00 | 8,930.00 | 8,690.00 | 8,900.00 | 8,544.90 | 23,437 |
| 2023-07-07 | 8,780.00 | 8,860.00 | 8,700.00 | 8,730.00 | 8,381.68 | 36,362 |
| 2023-07-06 | 8,950.00 | 9,020.00 | 8,810.00 | 8,820.00 | 8,468.09 | 47,257 |
| 2023-07-05 | 9,100.00 | 9,150.00 | 8,950.00 | 8,950.00 | 8,592.90 | 48,026 |
| 2023-07-04 | 9,150.00 | 9,150.00 | 9,070.00 | 9,130.00 | 8,765.72 | 25,079 |
| 2023-07-03 | 9,210.00 | 9,330.00 | 9,140.00 | 9,150.00 | 8,784.92 | 47,961 |
| 2023-06-30 | 9,100.00 | 9,240.00 | 9,040.00 | 9,240.00 | 8,871.33 | 23,358 |
| 2023-06-29 | 9,280.00 | 9,380.00 | 9,110.00 | 9,120.00 | 8,756.12 | 33,453 |
| 2023-06-28 | 9,260.00 | 9,380.00 | 9,230.00 | 9,270.00 | 8,900.14 | 39,665 |
| 2023-06-27 | 9,280.00 | 9,370.00 | 9,170.00 | 9,230.00 | 8,861.73 | 36,212 |
| 2023-06-26 | 9,130.00 | 9,420.00 | 9,090.00 | 9,300.00 | 8,928.94 | 47,421 |
| 2023-06-23 | 9,160.00 | 9,260.00 | 9,090.00 | 9,130.00 | 8,765.72 | 42,142 |
| 2023-06-22 | 9,190.00 | 9,340.00 | 9,160.00 | 9,160.00 | 8,794.52 | 61,389 |
| 2023-06-21 | 9,190.00 | 9,320.00 | 9,140.00 | 9,280.00 | 8,909.74 | 45,643 |
| 2023-06-20 | 9,040.00 | 9,260.00 | 9,010.00 | 9,190.00 | 8,823.33 | 71,080 |
| 2023-06-19 | 8,900.00 | 9,120.00 | 8,870.00 | 9,070.00 | 8,708.12 | 38,661 |
| 2023-06-16 | 8,890.00 | 8,970.00 | 8,840.00 | 8,920.00 | 8,564.10 | 15,737 |
| 2023-06-15 | 8,900.00 | 8,950.00 | 8,770.00 | 8,800.00 | 8,448.89 | 40,718 |
| 2023-06-14 | 9,030.00 | 9,030.00 | 8,850.00 | 8,850.00 | 8,496.89 | 69,819 |
| 2023-06-13 | 9,040.00 | 9,160.00 | 8,970.00 | 8,980.00 | 8,621.71 | 62,162 |
| 2023-06-12 | 9,130.00 | 9,130.00 | 9,010.00 | 9,040.00 | 8,679.31 | 32,497 |
| 2023-06-09 | 9,130.00 | 9,180.00 | 9,000.00 | 9,050.00 | 8,688.91 | 41,228 |
| 2023-06-08 | 9,230.00 | 9,230.00 | 9,010.00 | 9,110.00 | 8,746.52 | 39,170 |
| 2023-06-07 | 9,280.00 | 9,380.00 | 9,200.00 | 9,230.00 | 8,861.73 | 39,831 |
| 2023-06-05 | 9,220.00 | 9,430.00 | 9,220.00 | 9,310.00 | 8,938.54 | 46,824 |
| 2023-06-02 | 9,200.00 | 9,300.00 | 9,190.00 | 9,260.00 | 8,890.53 | 35,505 |
| 2023-06-01 | 9,280.00 | 9,300.00 | 9,080.00 | 9,200.00 | 8,832.93 | 36,659 |
| 2023-05-31 | 9,200.00 | 9,320.00 | 9,190.00 | 9,190.00 | 8,823.33 | 23,761 |
| 2023-05-30 | 9,250.00 | 9,300.00 | 9,150.00 | 9,240.00 | 8,871.33 | 45,218 |
| 2023-05-26 | 9,280.00 | 9,360.00 | 9,160.00 | 9,230.00 | 8,861.73 | 57,772 |
| 2023-05-25 | 9,500.00 | 9,580.00 | 9,250.00 | 9,280.00 | 8,909.74 | 84,528 |
| 2023-05-24 | 9,650.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,120.96 | 335,437 |
| 2023-05-23 | 9,350.00 | 9,470.00 | 9,290.00 | 9,400.00 | 9,024.95 | 53,549 |
| 2023-05-22 | 9,320.00 | 9,580.00 | 9,320.00 | 9,400.00 | 9,024.95 | 93,135 |
| 2023-05-19 | 9,210.00 | 9,360.00 | 9,150.00 | 9,320.00 | 8,948.14 | 85,231 |
| 2023-05-18 | 9,390.00 | 9,460.00 | 9,210.00 | 9,210.00 | 8,842.53 | 161,485 |
| 2023-05-17 | 9,490.00 | 9,800.00 | 9,360.00 | 9,390.00 | 9,015.35 | 314,022 |
| 2023-05-16 | 9,220.00 | 9,910.00 | 9,060.00 | 9,550.00 | 9,168.96 | 939,280 |
| 2023-05-15 | 9,220.00 | 9,230.00 | 8,950.00 | 9,070.00 | 8,708.12 | 97,643 |
| 2023-05-12 | 9,040.00 | 9,270.00 | 8,990.00 | 9,210.00 | 8,842.53 | 99,328 |
| 2023-05-11 | 8,950.00 | 9,460.00 | 8,950.00 | 9,080.00 | 8,717.72 | 391,146 |
| 2023-05-10 | 8,810.00 | 8,910.00 | 8,760.00 | 8,770.00 | 8,420.09 | 23,642 |
| 2023-05-09 | 8,910.00 | 8,960.00 | 8,800.00 | 8,840.00 | 8,487.29 | 26,689 |
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.