Daehan New Pharm Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,400.00	10,650.00	10,350.00	10,650.00	10,110.70	173,540
2022-02-17	10,800.00	11,050.00	10,650.00	10,850.00	10,300.57	187,503
2022-02-16	10,750.00	10,850.00	10,600.00	10,750.00	10,205.64	84,208
2022-02-15	10,900.00	11,000.00	10,500.00	10,600.00	10,063.23	168,709
2022-02-14	10,750.00	11,400.00	10,650.00	11,000.00	10,442.98	611,396
2022-02-11	10,650.00	10,750.00	10,550.00	10,700.00	10,158.17	64,609
2022-02-10	11,000.00	11,000.00	10,700.00	10,800.00	10,253.11	48,819
2022-02-09	10,750.00	11,050.00	10,650.00	10,900.00	10,348.04	116,250
2022-02-08	10,750.00	10,800.00	10,500.00	10,700.00	10,158.17	66,924
2022-02-07	10,800.00	11,000.00	10,550.00	10,750.00	10,205.64	177,932
2022-02-04	10,450.00	10,700.00	10,400.00	10,700.00	10,158.17	81,060
2022-02-03	10,300.00	10,750.00	10,300.00	10,500.00	9,968.30	115,417
2022-01-28	9,840.00	10,250.00	9,800.00	10,150.00	9,636.02	76,113
2022-01-27	10,200.00	10,300.00	9,790.00	9,810.00	9,313.24	126,353
2022-01-26	10,150.00	10,350.00	10,000.00	10,200.00	9,683.49	100,616
2022-01-25	10,650.00	10,700.00	10,100.00	10,100.00	9,588.55	316,115
2022-01-24	10,600.00	11,000.00	10,550.00	10,600.00	10,063.23	358,053
2022-01-21	10,850.00	10,950.00	10,550.00	10,700.00	10,158.17	128,602
2022-01-20	10,700.00	10,950.00	10,500.00	10,950.00	10,395.51	108,318
2022-01-19	10,900.00	11,100.00	10,650.00	10,800.00	10,253.11	249,393
2022-01-18	10,550.00	11,050.00	10,450.00	10,850.00	10,300.57	349,628
2022-01-17	10,750.00	10,800.00	10,450.00	10,600.00	10,063.23	82,524
2022-01-14	10,900.00	10,900.00	10,700.00	10,750.00	10,205.64	84,871
2022-01-13	11,100.00	11,100.00	10,900.00	11,000.00	10,442.98	56,082
2022-01-12	10,900.00	11,200.00	10,900.00	11,100.00	10,537.91	107,945
2022-01-11	10,850.00	10,950.00	10,500.00	10,850.00	10,300.57	132,433
2022-01-10	11,100.00	11,100.00	10,800.00	10,850.00	10,300.57	88,172
2022-01-07	11,050.00	11,250.00	11,000.00	11,050.00	10,490.45	80,546
2022-01-06	11,050.00	11,200.00	10,850.00	11,000.00	10,442.98	79,602
2022-01-05	11,050.00	11,450.00	11,000.00	11,250.00	10,680.32	143,338
2022-01-04	10,900.00	11,150.00	10,850.00	11,100.00	10,537.91	63,482
2022-01-03	10,900.00	11,000.00	10,800.00	10,850.00	10,300.57	64,551
2021-12-30	11,150.00	11,200.00	10,900.00	10,900.00	10,348.04	52,827
2021-12-29	11,200.00	11,250.00	11,000.00	11,100.00	10,537.91	74,360
2021-12-28	11,000.00	11,300.00	11,000.00	11,200.00	10,556.90	119,273
2021-12-27	10,900.00	11,100.00	10,850.00	11,000.00	10,368.38	154,624
2021-12-24	10,900.00	12,400.00	10,800.00	10,950.00	10,321.26	1,429,493
2021-12-23	10,750.00	11,100.00	10,700.00	10,800.00	10,179.87	193,038
2021-12-22	10,600.00	10,700.00	10,450.00	10,650.00	10,038.48	70,896
2021-12-21	10,450.00	10,600.00	10,400.00	10,600.00	9,991.35	40,144
2021-12-20	10,600.00	10,700.00	10,450.00	10,500.00	9,897.09	54,381
2021-12-17	10,700.00	10,750.00	10,550.00	10,750.00	10,132.74	56,053
2021-12-16	10,800.00	10,850.00	10,550.00	10,750.00	10,132.74	44,714
2021-12-15	10,600.00	10,750.00	10,450.00	10,750.00	10,132.74	61,085
2021-12-14	10,650.00	10,700.00	10,450.00	10,600.00	9,991.35	81,455
2021-12-13	10,650.00	10,750.00	10,600.00	10,700.00	10,085.61	34,551
2021-12-10	10,800.00	10,950.00	10,600.00	10,650.00	10,038.48	91,727
2021-12-09	10,450.00	10,700.00	10,450.00	10,650.00	10,038.48	61,772
2021-12-08	10,700.00	10,800.00	10,450.00	10,500.00	9,897.09	111,204
2021-12-07	10,600.00	10,700.00	10,550.00	10,650.00	10,038.48	49,773
2021-12-06	10,600.00	10,600.00	10,400.00	10,500.00	9,897.09	59,732
2021-12-03	10,350.00	10,650.00	10,300.00	10,600.00	9,991.35	77,735
2021-12-02	10,000.00	10,400.00	9,970.00	10,350.00	9,755.71	102,042
2021-12-01	9,970.00	10,250.00	9,860.00	10,250.00	9,661.45	186,202
2021-11-30	10,950.00	11,100.00	9,980.00	10,050.00	9,472.93	428,812
2021-11-29	11,000.00	11,100.00	10,500.00	10,850.00	10,227.00	208,295
2021-11-26	11,400.00	11,800.00	11,200.00	11,300.00	10,651.16	183,549
2021-11-25	11,300.00	11,500.00	11,200.00	11,400.00	10,745.42	63,256
2021-11-24	11,250.00	11,350.00	11,100.00	11,300.00	10,651.16	61,709
2021-11-23	11,300.00	11,350.00	11,050.00	11,150.00	10,509.77	80,728

← NewerPage 20 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.