Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,780.00 | 8,890.00 | 8,770.00 | 8,890.00 | 8,535.30 | 27,467 |
| 2023-05-04 | 8,620.00 | 8,810.00 | 8,620.00 | 8,780.00 | 8,429.69 | 26,435 |
| 2023-05-03 | 8,690.00 | 8,900.00 | 8,690.00 | 8,690.00 | 8,343.28 | 25,054 |
| 2023-05-02 | 8,640.00 | 8,880.00 | 8,630.00 | 8,790.00 | 8,439.29 | 35,970 |
| 2023-04-28 | 8,720.00 | 8,750.00 | 8,560.00 | 8,640.00 | 8,295.27 | 56,201 |
| 2023-04-27 | 8,810.00 | 8,830.00 | 8,550.00 | 8,710.00 | 8,362.48 | 79,831 |
| 2023-04-26 | 8,780.00 | 8,870.00 | 8,570.00 | 8,810.00 | 8,458.49 | 47,910 |
| 2023-04-25 | 8,880.00 | 9,000.00 | 8,710.00 | 8,800.00 | 8,448.89 | 52,058 |
| 2023-04-24 | 8,940.00 | 9,120.00 | 8,880.00 | 8,880.00 | 8,525.70 | 27,341 |
| 2023-04-21 | 9,000.00 | 9,050.00 | 8,830.00 | 8,940.00 | 8,583.30 | 38,906 |
| 2023-04-20 | 9,220.00 | 9,320.00 | 8,970.00 | 9,000.00 | 8,640.91 | 96,802 |
| 2023-04-19 | 9,290.00 | 9,380.00 | 9,250.00 | 9,320.00 | 8,948.14 | 39,388 |
| 2023-04-18 | 9,300.00 | 9,450.00 | 9,180.00 | 9,290.00 | 8,919.34 | 58,643 |
| 2023-04-17 | 9,390.00 | 9,430.00 | 9,140.00 | 9,320.00 | 8,948.14 | 88,723 |
| 2023-04-14 | 9,280.00 | 9,430.00 | 9,270.00 | 9,290.00 | 8,919.34 | 86,245 |
| 2023-04-13 | 9,100.00 | 9,500.00 | 9,080.00 | 9,250.00 | 8,880.93 | 106,820 |
| 2023-04-12 | 8,980.00 | 9,160.00 | 8,980.00 | 9,100.00 | 8,736.92 | 52,183 |
| 2023-04-11 | 8,960.00 | 9,050.00 | 8,770.00 | 9,010.00 | 8,650.51 | 108,494 |
| 2023-04-10 | 9,130.00 | 9,180.00 | 8,860.00 | 8,960.00 | 8,602.50 | 59,816 |
| 2023-04-07 | 9,020.00 | 9,140.00 | 8,870.00 | 9,130.00 | 8,765.72 | 31,992 |
| 2023-04-06 | 9,310.00 | 9,310.00 | 8,940.00 | 8,970.00 | 8,612.11 | 45,100 |
| 2023-04-05 | 9,150.00 | 9,230.00 | 9,050.00 | 9,090.00 | 8,727.32 | 49,408 |
| 2023-04-04 | 8,950.00 | 9,150.00 | 8,920.00 | 9,080.00 | 8,717.72 | 77,569 |
| 2023-04-03 | 8,890.00 | 8,950.00 | 8,820.00 | 8,920.00 | 8,564.10 | 24,945 |
| 2023-03-31 | 8,830.00 | 8,910.00 | 8,730.00 | 8,910.00 | 8,554.50 | 43,399 |
| 2023-03-30 | 8,750.00 | 8,890.00 | 8,720.00 | 8,850.00 | 8,496.89 | 44,994 |
| 2023-03-29 | 8,810.00 | 8,820.00 | 8,660.00 | 8,800.00 | 8,448.89 | 26,355 |
| 2023-03-28 | 8,760.00 | 8,840.00 | 8,680.00 | 8,790.00 | 8,439.29 | 25,835 |
| 2023-03-27 | 8,720.00 | 8,830.00 | 8,520.00 | 8,730.00 | 8,381.68 | 41,603 |
| 2023-03-24 | 8,650.00 | 8,790.00 | 8,640.00 | 8,720.00 | 8,372.08 | 25,037 |
| 2023-03-23 | 8,850.00 | 8,850.00 | 8,610.00 | 8,700.00 | 8,352.88 | 70,859 |
| 2023-03-22 | 8,920.00 | 8,970.00 | 8,780.00 | 8,860.00 | 8,506.49 | 35,579 |
| 2023-03-21 | 8,970.00 | 8,970.00 | 8,820.00 | 8,900.00 | 8,544.90 | 22,999 |
| 2023-03-20 | 8,870.00 | 8,950.00 | 8,710.00 | 8,840.00 | 8,487.29 | 33,405 |
| 2023-03-17 | 8,650.00 | 8,940.00 | 8,640.00 | 8,870.00 | 8,516.10 | 36,807 |
| 2023-03-16 | 8,760.00 | 8,810.00 | 8,600.00 | 8,630.00 | 8,285.67 | 44,398 |
| 2023-03-15 | 8,670.00 | 8,810.00 | 8,650.00 | 8,760.00 | 8,410.48 | 25,244 |
| 2023-03-14 | 8,900.00 | 9,040.00 | 8,540.00 | 8,560.00 | 8,218.46 | 95,263 |
| 2023-03-13 | 9,030.00 | 9,090.00 | 8,770.00 | 8,980.00 | 8,621.71 | 64,769 |
| 2023-03-10 | 9,120.00 | 9,280.00 | 9,020.00 | 9,030.00 | 8,669.71 | 67,135 |
| 2023-03-09 | 9,160.00 | 9,410.00 | 9,150.00 | 9,290.00 | 8,919.34 | 51,188 |
| 2023-03-08 | 9,580.00 | 9,580.00 | 9,160.00 | 9,180.00 | 8,813.73 | 181,587 |
| 2023-03-07 | 9,550.00 | 9,720.00 | 9,490.00 | 9,620.00 | 9,236.17 | 97,067 |
| 2023-03-06 | 9,600.00 | 9,660.00 | 9,500.00 | 9,550.00 | 9,168.96 | 37,218 |
| 2023-03-03 | 9,680.00 | 9,730.00 | 9,550.00 | 9,600.00 | 9,216.97 | 47,561 |
| 2023-03-02 | 9,540.00 | 9,610.00 | 9,460.00 | 9,560.00 | 9,178.57 | 38,764 |
| 2023-02-28 | 9,560.00 | 9,580.00 | 9,410.00 | 9,510.00 | 9,130.56 | 25,087 |
| 2023-02-27 | 9,230.00 | 9,700.00 | 9,230.00 | 9,500.00 | 9,120.96 | 171,156 |
| 2023-02-24 | 9,300.00 | 9,310.00 | 9,100.00 | 9,230.00 | 8,861.73 | 52,338 |
| 2023-02-23 | 9,310.00 | 9,400.00 | 9,240.00 | 9,300.00 | 8,928.94 | 38,233 |
| 2023-02-22 | 9,570.00 | 9,630.00 | 9,290.00 | 9,330.00 | 8,957.74 | 45,771 |
| 2023-02-21 | 9,510.00 | 9,690.00 | 9,490.00 | 9,570.00 | 9,188.17 | 47,369 |
| 2023-02-20 | 9,410.00 | 9,510.00 | 9,210.00 | 9,510.00 | 9,130.56 | 21,165 |
| 2023-02-17 | 9,260.00 | 9,430.00 | 9,200.00 | 9,370.00 | 8,996.15 | 17,440 |
| 2023-02-16 | 9,260.00 | 9,380.00 | 9,250.00 | 9,300.00 | 8,928.94 | 42,038 |
| 2023-02-15 | 9,550.00 | 9,550.00 | 9,180.00 | 9,260.00 | 8,890.53 | 92,203 |
| 2023-02-14 | 9,490.00 | 9,660.00 | 9,470.00 | 9,490.00 | 9,111.36 | 59,096 |
| 2023-02-13 | 9,430.00 | 9,570.00 | 9,410.00 | 9,490.00 | 9,111.36 | 42,324 |
| 2023-02-10 | 9,670.00 | 9,720.00 | 9,380.00 | 9,430.00 | 9,053.75 | 84,533 |
| 2023-02-09 | 9,660.00 | 9,780.00 | 9,600.00 | 9,670.00 | 9,284.18 | 42,059 |
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.