Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,680.00 | 6,780.00 | 6,650.00 | 6,710.00 | 6,608.64 | 22,491 |
| 2025-10-23 | 6,660.00 | 6,780.00 | 6,630.00 | 6,670.00 | 6,569.24 | 18,001 |
| 2025-10-22 | 6,680.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,559.40 | 14,168 |
| 2025-10-21 | 6,670.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,549.55 | 30,882 |
| 2025-10-20 | 6,720.00 | 6,730.00 | 6,650.00 | 6,660.00 | 6,559.40 | 28,159 |
| 2025-10-17 | 6,790.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,628.34 | 29,610 |
| 2025-10-16 | 6,810.00 | 6,840.00 | 6,740.00 | 6,750.00 | 6,648.04 | 28,889 |
| 2025-10-15 | 6,750.00 | 6,810.00 | 6,710.00 | 6,800.00 | 6,697.28 | 16,863 |
| 2025-10-14 | 6,810.00 | 6,810.00 | 6,670.00 | 6,750.00 | 6,648.04 | 19,242 |
| 2025-10-13 | 6,660.00 | 6,840.00 | 6,660.00 | 6,740.00 | 6,638.19 | 21,248 |
| 2025-10-10 | 6,890.00 | 6,940.00 | 6,770.00 | 6,780.00 | 6,677.58 | 35,866 |
| 2025-10-02 | 6,870.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,785.92 | 10,754 |
| 2025-10-01 | 6,860.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,766.22 | 15,506 |
| 2025-09-30 | 6,870.00 | 6,880.00 | 6,800.00 | 6,870.00 | 6,766.22 | 15,810 |
| 2025-09-29 | 6,810.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,766.22 | 13,577 |
| 2025-09-26 | 6,850.00 | 6,890.00 | 6,740.00 | 6,810.00 | 6,707.13 | 66,697 |
| 2025-09-25 | 6,920.00 | 6,920.00 | 6,840.00 | 6,850.00 | 6,746.53 | 29,900 |
| 2025-09-24 | 7,040.00 | 7,040.00 | 6,910.00 | 6,920.00 | 6,815.47 | 29,608 |
| 2025-09-23 | 7,160.00 | 7,160.00 | 7,000.00 | 7,040.00 | 6,933.66 | 39,577 |
| 2025-09-22 | 7,000.00 | 7,210.00 | 6,970.00 | 7,180.00 | 7,071.54 | 35,757 |
| 2025-09-19 | 7,070.00 | 7,070.00 | 6,910.00 | 6,990.00 | 6,884.41 | 24,885 |
| 2025-09-18 | 6,980.00 | 7,090.00 | 6,910.00 | 7,040.00 | 6,933.66 | 25,735 |
| 2025-09-17 | 6,950.00 | 7,000.00 | 6,930.00 | 6,970.00 | 6,864.71 | 14,605 |
| 2025-09-16 | 6,940.00 | 6,970.00 | 6,930.00 | 6,950.00 | 6,845.02 | 14,661 |
| 2025-09-15 | 6,950.00 | 6,990.00 | 6,880.00 | 6,960.00 | 6,854.86 | 31,606 |
| 2025-09-12 | 6,930.00 | 6,940.00 | 6,880.00 | 6,910.00 | 6,805.62 | 25,688 |
| 2025-09-11 | 6,970.00 | 6,970.00 | 6,930.00 | 6,930.00 | 6,825.32 | 16,630 |
| 2025-09-10 | 6,970.00 | 6,980.00 | 6,900.00 | 6,970.00 | 6,864.71 | 22,396 |
| 2025-09-09 | 7,010.00 | 7,020.00 | 6,880.00 | 6,970.00 | 6,864.71 | 29,598 |
| 2025-09-08 | 6,940.00 | 7,020.00 | 6,900.00 | 7,010.00 | 6,904.11 | 24,864 |
| 2025-09-05 | 6,950.00 | 7,020.00 | 6,920.00 | 6,930.00 | 6,825.32 | 13,451 |
| 2025-09-04 | 6,950.00 | 6,990.00 | 6,910.00 | 6,940.00 | 6,835.17 | 7,659 |
| 2025-09-03 | 6,950.00 | 7,000.00 | 6,750.00 | 6,950.00 | 6,845.02 | 22,869 |
| 2025-09-02 | 6,900.00 | 6,990.00 | 6,870.00 | 6,970.00 | 6,864.71 | 18,242 |
| 2025-09-01 | 6,970.00 | 6,970.00 | 6,880.00 | 6,940.00 | 6,835.17 | 23,398 |
| 2025-08-29 | 7,000.00 | 7,050.00 | 6,910.00 | 6,980.00 | 6,874.56 | 24,332 |
| 2025-08-28 | 6,970.00 | 7,070.00 | 6,960.00 | 7,030.00 | 6,923.81 | 8,195 |
| 2025-08-27 | 7,030.00 | 7,040.00 | 6,970.00 | 7,010.00 | 6,904.11 | 7,491 |
| 2025-08-26 | 7,050.00 | 7,120.00 | 7,000.00 | 7,040.00 | 6,933.66 | 9,994 |
| 2025-08-25 | 7,060.00 | 7,130.00 | 7,050.00 | 7,050.00 | 6,943.50 | 13,570 |
| 2025-08-22 | 7,010.00 | 7,190.00 | 6,990.00 | 7,050.00 | 6,943.50 | 20,901 |
| 2025-08-21 | 7,060.00 | 7,200.00 | 7,060.00 | 7,070.00 | 6,963.20 | 9,782 |
| 2025-08-20 | 6,970.00 | 7,160.00 | 6,910.00 | 7,060.00 | 6,953.35 | 35,086 |
| 2025-08-19 | 7,140.00 | 7,220.00 | 7,110.00 | 7,180.00 | 7,071.54 | 16,181 |
| 2025-08-18 | 7,240.00 | 7,240.00 | 7,130.00 | 7,190.00 | 7,081.39 | 23,983 |
| 2025-08-14 | 7,190.00 | 7,280.00 | 7,160.00 | 7,260.00 | 7,150.33 | 15,711 |
| 2025-08-13 | 7,160.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,101.09 | 21,299 |
| 2025-08-12 | 7,240.00 | 7,310.00 | 7,200.00 | 7,220.00 | 7,110.94 | 20,372 |
| 2025-08-11 | 7,220.00 | 7,260.00 | 7,150.00 | 7,250.00 | 7,140.48 | 9,057 |
| 2025-08-08 | 7,210.00 | 7,260.00 | 7,170.00 | 7,200.00 | 7,091.24 | 25,214 |
| 2025-08-07 | 7,260.00 | 7,260.00 | 7,140.00 | 7,200.00 | 7,091.24 | 27,839 |
| 2025-08-06 | 7,250.00 | 7,280.00 | 7,170.00 | 7,260.00 | 7,150.33 | 8,161 |
| 2025-08-05 | 7,100.00 | 7,290.00 | 7,100.00 | 7,250.00 | 7,140.48 | 20,907 |
| 2025-08-04 | 7,010.00 | 7,140.00 | 6,940.00 | 7,080.00 | 6,973.05 | 23,496 |
| 2025-08-01 | 7,260.00 | 7,260.00 | 7,010.00 | 7,010.00 | 6,904.11 | 127,375 |
| 2025-07-31 | 7,300.00 | 7,330.00 | 7,240.00 | 7,260.00 | 7,150.33 | 28,595 |
| 2025-07-30 | 7,350.00 | 7,350.00 | 7,230.00 | 7,260.00 | 7,150.33 | 38,518 |
| 2025-07-29 | 7,350.00 | 7,360.00 | 7,240.00 | 7,290.00 | 7,179.88 | 27,684 |
| 2025-07-28 | 7,430.00 | 7,510.00 | 7,290.00 | 7,350.00 | 7,238.97 | 61,556 |
| 2025-07-25 | 7,410.00 | 7,550.00 | 7,390.00 | 7,490.00 | 7,376.86 | 29,416 |
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.