Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,710.00 | 9,800.00 | 9,650.00 | 9,710.00 | 9,322.58 | 37,967 |
| 2023-02-07 | 9,640.00 | 9,840.00 | 9,550.00 | 9,700.00 | 9,312.98 | 57,570 |
| 2023-02-06 | 9,600.00 | 9,700.00 | 9,510.00 | 9,640.00 | 9,255.37 | 40,819 |
| 2023-02-03 | 9,540.00 | 9,730.00 | 9,440.00 | 9,640.00 | 9,255.37 | 82,955 |
| 2023-02-02 | 9,530.00 | 9,590.00 | 9,410.00 | 9,500.00 | 9,120.96 | 50,574 |
| 2023-02-01 | 9,590.00 | 9,590.00 | 9,310.00 | 9,450.00 | 9,072.95 | 63,741 |
| 2023-01-31 | 9,260.00 | 9,730.00 | 9,210.00 | 9,500.00 | 9,120.96 | 218,724 |
| 2023-01-30 | 9,390.00 | 9,440.00 | 9,200.00 | 9,260.00 | 8,890.53 | 34,739 |
| 2023-01-27 | 9,350.00 | 9,370.00 | 9,230.00 | 9,320.00 | 8,948.14 | 36,451 |
| 2023-01-26 | 9,200.00 | 9,320.00 | 9,200.00 | 9,260.00 | 8,890.53 | 44,057 |
| 2023-01-25 | 9,260.00 | 9,310.00 | 9,200.00 | 9,240.00 | 8,871.33 | 40,575 |
| 2023-01-20 | 9,000.00 | 9,220.00 | 8,970.00 | 9,220.00 | 8,852.13 | 46,228 |
| 2023-01-19 | 8,970.00 | 9,090.00 | 8,970.00 | 9,020.00 | 8,660.11 | 55,713 |
| 2023-01-18 | 9,080.00 | 9,260.00 | 9,000.00 | 9,030.00 | 8,669.71 | 88,992 |
| 2023-01-17 | 9,210.00 | 10,400.00 | 9,000.00 | 9,050.00 | 8,688.91 | 1,407,399 |
| 2023-01-16 | 9,130.00 | 9,220.00 | 9,080.00 | 9,170.00 | 8,804.13 | 24,181 |
| 2023-01-13 | 9,100.00 | 9,150.00 | 9,020.00 | 9,110.00 | 8,746.52 | 38,503 |
| 2023-01-12 | 9,080.00 | 9,090.00 | 8,990.00 | 9,080.00 | 8,717.72 | 28,368 |
| 2023-01-11 | 9,000.00 | 9,110.00 | 8,940.00 | 9,050.00 | 8,688.91 | 53,718 |
| 2023-01-10 | 8,900.00 | 8,990.00 | 8,820.00 | 8,990.00 | 8,631.31 | 28,863 |
| 2023-01-09 | 8,840.00 | 8,900.00 | 8,740.00 | 8,900.00 | 8,544.90 | 36,053 |
| 2023-01-06 | 8,580.00 | 8,720.00 | 8,490.00 | 8,720.00 | 8,372.08 | 27,591 |
| 2023-01-05 | 8,600.00 | 8,710.00 | 8,440.00 | 8,580.00 | 8,237.67 | 22,183 |
| 2023-01-04 | 8,270.00 | 8,590.00 | 8,260.00 | 8,590.00 | 8,247.27 | 28,199 |
| 2023-01-03 | 8,310.00 | 8,470.00 | 8,100.00 | 8,400.00 | 8,064.85 | 51,237 |
| 2023-01-02 | 8,550.00 | 8,700.00 | 8,320.00 | 8,320.00 | 7,988.04 | 32,420 |
| 2022-12-29 | 8,720.00 | 8,820.00 | 8,520.00 | 8,540.00 | 8,199.26 | 56,694 |
| 2022-12-28 | 8,860.00 | 8,940.00 | 8,750.00 | 8,810.00 | 8,458.49 | 54,123 |
| 2022-12-27 | 8,830.00 | 9,020.00 | 8,820.00 | 8,940.00 | 8,487.29 | 38,610 |
| 2022-12-26 | 8,900.00 | 9,040.00 | 8,850.00 | 8,890.00 | 8,439.82 | 66,490 |
| 2022-12-23 | 9,210.00 | 9,210.00 | 8,950.00 | 8,980.00 | 8,525.27 | 58,409 |
| 2022-12-22 | 9,310.00 | 9,510.00 | 9,170.00 | 9,250.00 | 8,781.59 | 37,852 |
| 2022-12-21 | 9,080.00 | 9,360.00 | 8,950.00 | 9,300.00 | 8,829.06 | 75,008 |
| 2022-12-20 | 9,370.00 | 9,370.00 | 9,010.00 | 9,060.00 | 8,601.22 | 95,363 |
| 2022-12-19 | 9,450.00 | 9,520.00 | 9,250.00 | 9,330.00 | 8,857.54 | 80,112 |
| 2022-12-16 | 9,220.00 | 9,550.00 | 9,150.00 | 9,450.00 | 8,971.47 | 97,605 |
| 2022-12-15 | 9,560.00 | 9,560.00 | 9,380.00 | 9,400.00 | 8,924.00 | 105,149 |
| 2022-12-14 | 9,320.00 | 9,750.00 | 9,320.00 | 9,470.00 | 8,990.45 | 546,039 |
| 2022-12-13 | 9,150.00 | 9,370.00 | 9,150.00 | 9,250.00 | 8,781.59 | 113,083 |
| 2022-12-12 | 9,060.00 | 9,330.00 | 9,060.00 | 9,150.00 | 8,686.66 | 113,377 |
| 2022-12-09 | 8,950.00 | 9,130.00 | 8,890.00 | 9,080.00 | 8,620.20 | 91,113 |
| 2022-12-08 | 8,960.00 | 9,050.00 | 8,860.00 | 8,930.00 | 8,477.80 | 168,068 |
| 2022-12-07 | 9,200.00 | 9,260.00 | 9,010.00 | 9,050.00 | 8,591.72 | 216,297 |
| 2022-12-06 | 9,530.00 | 9,530.00 | 9,260.00 | 9,270.00 | 8,800.58 | 245,236 |
| 2022-12-05 | 9,110.00 | 10,650.00 | 9,100.00 | 9,510.00 | 9,028.43 | 5,850,501 |
| 2022-12-02 | 9,140.00 | 9,160.00 | 8,980.00 | 9,070.00 | 8,610.71 | 29,286 |
| 2022-12-01 | 9,000.00 | 9,400.00 | 8,990.00 | 9,140.00 | 8,677.16 | 37,341 |
| 2022-11-30 | 8,980.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,534.76 | 20,634 |
| 2022-11-29 | 8,840.00 | 8,970.00 | 8,790.00 | 8,970.00 | 8,515.77 | 17,430 |
| 2022-11-28 | 9,100.00 | 9,100.00 | 8,790.00 | 8,900.00 | 8,449.32 | 49,378 |
| 2022-11-25 | 9,120.00 | 9,150.00 | 9,040.00 | 9,110.00 | 8,648.68 | 14,404 |
| 2022-11-24 | 8,940.00 | 9,110.00 | 8,940.00 | 9,110.00 | 8,648.68 | 20,646 |
| 2022-11-23 | 8,900.00 | 8,990.00 | 8,860.00 | 8,980.00 | 8,525.27 | 28,926 |
| 2022-11-22 | 8,930.00 | 8,940.00 | 8,830.00 | 8,930.00 | 8,477.80 | 22,427 |
| 2022-11-21 | 9,120.00 | 9,120.00 | 8,820.00 | 8,930.00 | 8,477.80 | 46,577 |
| 2022-11-18 | 9,210.00 | 9,290.00 | 9,050.00 | 9,130.00 | 8,667.67 | 37,488 |
| 2022-11-17 | 9,210.00 | 9,250.00 | 9,140.00 | 9,180.00 | 8,715.14 | 15,274 |
| 2022-11-16 | 9,300.00 | 9,300.00 | 9,100.00 | 9,210.00 | 8,743.62 | 39,000 |
| 2022-11-15 | 9,200.00 | 9,280.00 | 9,070.00 | 9,260.00 | 8,791.09 | 35,792 |
| 2022-11-14 | 9,160.00 | 9,280.00 | 9,020.00 | 9,080.00 | 8,620.20 | 61,366 |
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.