Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,090.00 | 9,140.00 | 8,980.00 | 9,080.00 | 8,620.20 | 55,498 |
| 2022-11-10 | 8,870.00 | 8,980.00 | 8,840.00 | 8,940.00 | 8,487.29 | 12,240 |
| 2022-11-09 | 9,090.00 | 9,160.00 | 8,850.00 | 9,000.00 | 8,544.25 | 53,371 |
| 2022-11-08 | 8,980.00 | 9,100.00 | 8,960.00 | 9,090.00 | 8,629.70 | 22,232 |
| 2022-11-07 | 9,000.00 | 9,070.00 | 8,800.00 | 8,980.00 | 8,525.27 | 98,919 |
| 2022-11-04 | 8,630.00 | 8,720.00 | 8,520.00 | 8,700.00 | 8,259.45 | 16,714 |
| 2022-11-03 | 8,590.00 | 8,670.00 | 8,530.00 | 8,670.00 | 8,230.96 | 24,259 |
| 2022-11-02 | 8,670.00 | 8,750.00 | 8,570.00 | 8,690.00 | 8,249.95 | 14,807 |
| 2022-11-01 | 8,590.00 | 8,740.00 | 8,590.00 | 8,670.00 | 8,230.96 | 11,730 |
| 2022-10-31 | 8,510.00 | 8,650.00 | 8,490.00 | 8,640.00 | 8,202.48 | 34,739 |
| 2022-10-28 | 8,480.00 | 8,540.00 | 8,390.00 | 8,480.00 | 8,050.59 | 13,360 |
| 2022-10-27 | 8,410.00 | 8,550.00 | 8,410.00 | 8,480.00 | 8,050.59 | 19,069 |
| 2022-10-26 | 8,480.00 | 8,550.00 | 8,320.00 | 8,450.00 | 8,022.11 | 16,530 |
| 2022-10-25 | 8,580.00 | 8,580.00 | 8,000.00 | 8,480.00 | 8,050.59 | 24,155 |
| 2022-10-24 | 8,550.00 | 8,670.00 | 8,440.00 | 8,510.00 | 8,079.07 | 24,574 |
| 2022-10-21 | 8,640.00 | 8,640.00 | 8,410.00 | 8,460.00 | 8,031.60 | 20,087 |
| 2022-10-20 | 8,650.00 | 8,720.00 | 8,450.00 | 8,560.00 | 8,126.54 | 18,493 |
| 2022-10-19 | 8,720.00 | 8,720.00 | 8,510.00 | 8,580.00 | 8,145.52 | 18,604 |
| 2022-10-18 | 8,540.00 | 8,680.00 | 8,390.00 | 8,680.00 | 8,240.46 | 29,016 |
| 2022-10-17 | 8,190.00 | 8,420.00 | 8,110.00 | 8,420.00 | 7,993.62 | 24,340 |
| 2022-10-14 | 8,040.00 | 8,370.00 | 7,980.00 | 8,370.00 | 7,946.16 | 45,751 |
| 2022-10-13 | 8,290.00 | 8,350.00 | 7,900.00 | 7,900.00 | 7,499.96 | 71,571 |
| 2022-10-12 | 8,300.00 | 8,490.00 | 8,190.00 | 8,360.00 | 7,936.66 | 94,350 |
| 2022-10-11 | 8,620.00 | 8,620.00 | 8,190.00 | 8,420.00 | 7,993.62 | 76,917 |
| 2022-10-07 | 8,820.00 | 8,840.00 | 8,630.00 | 8,770.00 | 8,325.90 | 25,249 |
| 2022-10-06 | 8,630.00 | 8,840.00 | 8,630.00 | 8,820.00 | 8,373.37 | 22,237 |
| 2022-10-05 | 8,890.00 | 8,920.00 | 8,500.00 | 8,630.00 | 8,192.99 | 38,045 |
| 2022-10-04 | 8,620.00 | 8,750.00 | 8,530.00 | 8,750.00 | 8,306.91 | 28,955 |
| 2022-09-30 | 8,350.00 | 8,600.00 | 8,170.00 | 8,520.00 | 8,088.56 | 62,322 |
| 2022-09-29 | 8,400.00 | 8,810.00 | 8,400.00 | 8,540.00 | 8,107.55 | 121,379 |
| 2022-09-28 | 8,510.00 | 8,690.00 | 7,800.00 | 8,300.00 | 7,879.70 | 114,294 |
| 2022-09-27 | 8,390.00 | 8,670.00 | 8,340.00 | 8,650.00 | 8,211.98 | 99,444 |
| 2022-09-26 | 9,110.00 | 9,140.00 | 8,400.00 | 8,560.00 | 8,126.54 | 116,949 |
| 2022-09-23 | 9,680.00 | 9,680.00 | 8,950.00 | 9,110.00 | 8,648.68 | 107,786 |
| 2022-09-22 | 9,780.00 | 9,830.00 | 9,430.00 | 9,680.00 | 9,189.82 | 83,089 |
| 2022-09-21 | 9,830.00 | 9,930.00 | 9,820.00 | 9,860.00 | 9,360.71 | 20,585 |
| 2022-09-20 | 9,780.00 | 9,950.00 | 9,780.00 | 9,920.00 | 9,417.67 | 22,140 |
| 2022-09-19 | 10,000.00 | 10,050.00 | 9,770.00 | 9,770.00 | 9,275.26 | 46,955 |
| 2022-09-16 | 10,000.00 | 10,000.00 | 9,900.00 | 9,970.00 | 9,465.13 | 17,404 |
| 2022-09-15 | 10,050.00 | 10,050.00 | 9,910.00 | 10,050.00 | 9,541.08 | 34,283 |
| 2022-09-14 | 9,850.00 | 10,050.00 | 9,830.00 | 10,050.00 | 9,541.08 | 36,863 |
| 2022-09-13 | 9,990.00 | 10,150.00 | 9,930.00 | 10,150.00 | 9,636.02 | 58,994 |
| 2022-09-08 | 9,950.00 | 10,000.00 | 9,810.00 | 9,850.00 | 9,351.21 | 46,257 |
| 2022-09-07 | 10,100.00 | 10,100.00 | 9,840.00 | 9,880.00 | 9,379.69 | 73,523 |
| 2022-09-06 | 10,000.00 | 10,150.00 | 10,000.00 | 10,100.00 | 9,588.55 | 24,152 |
| 2022-09-05 | 10,100.00 | 10,200.00 | 9,970.00 | 10,050.00 | 9,541.08 | 53,865 |
| 2022-09-02 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 9,683.49 | 37,463 |
| 2022-09-01 | 10,200.00 | 10,200.00 | 9,990.00 | 10,050.00 | 9,541.08 | 57,681 |
| 2022-08-31 | 10,250.00 | 10,300.00 | 10,100.00 | 10,300.00 | 9,778.42 | 23,103 |
| 2022-08-30 | 10,150.00 | 10,300.00 | 10,100.00 | 10,250.00 | 9,730.96 | 61,214 |
| 2022-08-29 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,588.55 | 91,965 |
| 2022-08-26 | 10,450.00 | 10,550.00 | 10,350.00 | 10,450.00 | 9,920.83 | 39,190 |
| 2022-08-25 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 9,968.30 | 47,819 |
| 2022-08-24 | 10,350.00 | 10,450.00 | 10,200.00 | 10,350.00 | 9,825.89 | 45,943 |
| 2022-08-23 | 10,350.00 | 11,150.00 | 10,150.00 | 10,400.00 | 9,873.36 | 321,708 |
| 2022-08-22 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,968.30 | 70,403 |
| 2022-08-19 | 10,800.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,205.64 | 53,105 |
| 2022-08-18 | 10,650.00 | 10,750.00 | 10,450.00 | 10,750.00 | 10,205.64 | 60,791 |
| 2022-08-17 | 10,750.00 | 10,850.00 | 10,600.00 | 10,650.00 | 10,110.70 | 90,758 |
| 2022-08-16 | 11,000.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,348.04 | 30,069 |
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.