Daehan New Pharm Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	10,950.00	11,050.00	10,600.00	10,950.00	10,395.51	94,173
2022-08-11	10,850.00	10,950.00	10,750.00	10,950.00	10,395.51	41,082
2022-08-10	10,850.00	10,850.00	10,600.00	10,750.00	10,205.64	40,367
2022-08-09	10,950.00	11,000.00	10,800.00	10,850.00	10,300.57	33,950
2022-08-08	10,900.00	11,000.00	10,800.00	10,950.00	10,395.51	28,727
2022-08-05	10,850.00	11,000.00	10,800.00	10,900.00	10,348.04	48,227
2022-08-04	10,850.00	11,000.00	10,750.00	10,900.00	10,348.04	66,604
2022-08-03	10,700.00	10,900.00	10,650.00	10,850.00	10,300.57	65,453
2022-08-02	10,650.00	10,700.00	10,500.00	10,700.00	10,158.17	50,880
2022-08-01	10,650.00	10,750.00	10,600.00	10,700.00	10,158.17	33,716
2022-07-29	10,600.00	10,650.00	10,450.00	10,650.00	10,110.70	59,549
2022-07-28	10,800.00	10,850.00	10,500.00	10,600.00	10,063.23	55,318
2022-07-27	10,650.00	10,800.00	10,500.00	10,750.00	10,205.64	42,027
2022-07-26	10,600.00	10,750.00	10,500.00	10,700.00	10,158.17	46,600
2022-07-25	10,450.00	10,550.00	10,350.00	10,550.00	10,015.76	41,144
2022-07-22	10,450.00	10,700.00	10,350.00	10,500.00	9,968.30	66,032
2022-07-21	10,550.00	10,600.00	10,400.00	10,500.00	9,968.30	34,224
2022-07-20	10,500.00	10,750.00	10,300.00	10,500.00	9,968.30	74,805
2022-07-19	10,250.00	10,450.00	10,200.00	10,400.00	9,873.36	48,427
2022-07-18	10,100.00	10,350.00	10,000.00	10,350.00	9,825.89	78,856
2022-07-15	10,050.00	10,150.00	9,780.00	9,980.00	9,474.63	77,777
2022-07-14	10,000.00	10,100.00	9,850.00	10,050.00	9,541.08	56,605
2022-07-13	9,960.00	10,150.00	9,880.00	10,100.00	9,588.55	105,813
2022-07-12	10,200.00	10,200.00	9,990.00	10,050.00	9,541.08	71,156
2022-07-11	10,250.00	10,400.00	10,100.00	10,300.00	9,778.42	45,731
2022-07-08	10,550.00	10,550.00	10,100.00	10,200.00	9,683.49	74,445
2022-07-07	10,400.00	10,500.00	10,200.00	10,400.00	9,873.36	46,676
2022-07-06	10,300.00	10,500.00	10,200.00	10,350.00	9,825.89	64,742
2022-07-05	9,820.00	10,350.00	9,820.00	10,300.00	9,778.42	84,627
2022-07-04	10,200.00	10,200.00	9,570.00	9,740.00	9,246.78	101,918
2022-07-01	10,650.00	10,700.00	9,980.00	10,000.00	9,493.62	133,821
2022-06-30	10,500.00	10,850.00	10,350.00	10,700.00	10,158.17	150,130
2022-06-29	10,100.00	10,650.00	10,050.00	10,500.00	9,968.30	120,122
2022-06-28	10,100.00	10,350.00	10,050.00	10,250.00	9,730.96	53,050
2022-06-27	9,910.00	10,350.00	9,850.00	10,200.00	9,683.49	108,237
2022-06-24	9,320.00	9,870.00	9,320.00	9,870.00	9,370.20	149,760
2022-06-23	10,000.00	10,150.00	9,330.00	9,350.00	8,876.53	272,640
2022-06-22	10,700.00	10,950.00	9,990.00	9,990.00	9,484.12	258,728
2022-06-21	10,450.00	10,850.00	10,400.00	10,550.00	10,015.76	123,802
2022-06-20	11,150.00	11,150.00	10,150.00	10,350.00	9,825.89	244,748
2022-06-17	10,750.00	11,150.00	10,500.00	10,900.00	10,348.04	93,561
2022-06-16	11,250.00	11,550.00	11,050.00	11,050.00	10,490.45	176,639
2022-06-15	11,300.00	11,500.00	10,750.00	10,900.00	10,348.04	260,501
2022-06-14	11,600.00	11,950.00	11,050.00	11,450.00	10,870.19	443,571
2022-06-13	13,150.00	13,150.00	12,000.00	12,050.00	11,439.81	401,238
2022-06-10	13,200.00	13,800.00	13,150.00	13,450.00	12,768.91	394,458
2022-06-09	12,750.00	13,500.00	12,750.00	13,400.00	12,721.45	504,056
2022-06-08	12,750.00	13,050.00	12,650.00	12,650.00	12,009.42	166,540
2022-06-07	12,700.00	12,900.00	12,400.00	12,650.00	12,009.42	153,321
2022-06-03	12,750.00	12,900.00	12,550.00	12,700.00	12,056.89	121,389
2022-06-02	13,150.00	13,450.00	12,800.00	12,800.00	12,151.83	185,806
2022-05-31	12,900.00	13,600.00	12,800.00	13,250.00	12,579.04	331,994
2022-05-30	13,050.00	13,300.00	12,650.00	12,850.00	12,199.30	204,449
2022-05-27	13,600.00	13,650.00	12,950.00	12,950.00	12,294.23	294,170
2022-05-26	12,900.00	13,800.00	12,700.00	13,350.00	12,673.98	1,042,641
2022-05-25	12,100.00	13,000.00	12,100.00	12,750.00	12,104.36	438,735
2022-05-24	12,550.00	12,600.00	12,050.00	12,100.00	11,487.28	129,002
2022-05-23	11,900.00	12,600.00	11,850.00	12,600.00	11,961.96	281,901
2022-05-20	11,700.00	11,950.00	11,650.00	11,800.00	11,202.47	114,761
2022-05-19	11,600.00	11,800.00	11,550.00	11,650.00	11,060.06	109,524

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.