Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,540.00 | 7,650.00 | 7,350.00 | 7,410.00 | 7,298.07 | 104,710 |
| 2025-07-23 | 7,590.00 | 7,640.00 | 7,490.00 | 7,560.00 | 7,445.80 | 44,035 |
| 2025-07-22 | 7,760.00 | 7,810.00 | 7,530.00 | 7,580.00 | 7,465.50 | 104,426 |
| 2025-07-21 | 7,840.00 | 7,900.00 | 7,730.00 | 7,770.00 | 7,652.63 | 60,702 |
| 2025-07-18 | 7,760.00 | 7,870.00 | 7,700.00 | 7,840.00 | 7,721.57 | 65,081 |
| 2025-07-17 | 7,690.00 | 7,860.00 | 7,580.00 | 7,770.00 | 7,652.63 | 83,679 |
| 2025-07-16 | 7,710.00 | 7,750.00 | 7,600.00 | 7,660.00 | 7,544.29 | 47,778 |
| 2025-07-15 | 7,720.00 | 7,720.00 | 7,540.00 | 7,710.00 | 7,593.53 | 50,867 |
| 2025-07-14 | 7,800.00 | 7,810.00 | 7,670.00 | 7,710.00 | 7,593.53 | 54,576 |
| 2025-07-11 | 7,730.00 | 7,770.00 | 7,640.00 | 7,700.00 | 7,583.69 | 36,966 |
| 2025-07-10 | 7,660.00 | 7,760.00 | 7,620.00 | 7,730.00 | 7,613.23 | 71,964 |
| 2025-07-09 | 7,550.00 | 7,640.00 | 7,500.00 | 7,620.00 | 7,504.89 | 58,814 |
| 2025-07-08 | 7,520.00 | 7,650.00 | 7,480.00 | 7,550.00 | 7,435.95 | 34,440 |
| 2025-07-07 | 7,600.00 | 7,670.00 | 7,510.00 | 7,570.00 | 7,455.65 | 33,861 |
| 2025-07-04 | 7,600.00 | 7,670.00 | 7,530.00 | 7,600.00 | 7,485.20 | 48,025 |
| 2025-07-03 | 7,600.00 | 7,710.00 | 7,560.00 | 7,670.00 | 7,554.14 | 72,823 |
| 2025-07-02 | 7,430.00 | 7,630.00 | 7,420.00 | 7,600.00 | 7,485.20 | 81,004 |
| 2025-07-01 | 7,440.00 | 7,600.00 | 7,400.00 | 7,440.00 | 7,327.61 | 85,658 |
| 2025-06-30 | 7,360.00 | 7,550.00 | 7,310.00 | 7,420.00 | 7,307.92 | 67,102 |
| 2025-06-27 | 7,300.00 | 7,420.00 | 7,240.00 | 7,360.00 | 7,248.82 | 79,178 |
| 2025-06-26 | 7,450.00 | 7,520.00 | 7,220.00 | 7,290.00 | 7,179.88 | 136,897 |
| 2025-06-25 | 7,590.00 | 7,595.00 | 7,430.00 | 7,450.00 | 7,337.46 | 129,828 |
| 2025-06-24 | 7,500.00 | 7,680.00 | 7,350.00 | 7,590.00 | 7,475.35 | 213,677 |
| 2025-06-23 | 7,900.00 | 8,320.00 | 7,630.00 | 7,650.00 | 7,534.44 | 1,286,330 |
| 2025-06-20 | 7,770.00 | 7,820.00 | 7,670.00 | 7,690.00 | 7,573.84 | 107,393 |
| 2025-06-19 | 7,770.00 | 7,890.00 | 7,640.00 | 7,810.00 | 7,692.02 | 128,368 |
| 2025-06-18 | 7,870.00 | 7,870.00 | 7,670.00 | 7,750.00 | 7,632.93 | 191,747 |
| 2025-06-17 | 7,640.00 | 7,940.00 | 7,580.00 | 7,940.00 | 7,820.06 | 360,861 |
| 2025-06-16 | 8,310.00 | 8,460.00 | 7,820.00 | 7,910.00 | 7,790.51 | 567,727 |
| 2025-06-13 | 7,670.00 | 8,810.00 | 7,450.00 | 8,380.00 | 8,253.41 | 3,785,521 |
| 2025-06-12 | 7,620.00 | 7,700.00 | 7,550.00 | 7,650.00 | 7,534.44 | 93,381 |
| 2025-06-11 | 7,620.00 | 7,680.00 | 7,570.00 | 7,590.00 | 7,475.35 | 74,159 |
| 2025-06-10 | 7,500.00 | 7,620.00 | 7,480.00 | 7,620.00 | 7,504.89 | 106,022 |
| 2025-06-09 | 7,450.00 | 7,580.00 | 7,400.00 | 7,520.00 | 7,406.40 | 127,093 |
| 2025-06-05 | 7,450.00 | 7,475.00 | 7,350.00 | 7,410.00 | 7,298.07 | 72,334 |
| 2025-06-04 | 7,440.00 | 7,500.00 | 7,320.00 | 7,350.00 | 7,238.97 | 85,079 |
| 2025-06-02 | 7,410.00 | 7,500.00 | 7,290.00 | 7,350.00 | 7,238.97 | 108,860 |
| 2025-05-30 | 7,540.00 | 7,600.00 | 7,400.00 | 7,440.00 | 7,327.61 | 160,653 |
| 2025-05-29 | 7,330.00 | 7,610.00 | 7,330.00 | 7,470.00 | 7,357.16 | 388,138 |
| 2025-05-28 | 7,200.00 | 8,750.00 | 7,150.00 | 7,460.00 | 7,347.31 | 5,582,336 |
| 2025-05-27 | 7,300.00 | 7,380.00 | 7,190.00 | 7,250.00 | 7,140.48 | 105,061 |
| 2025-05-26 | 7,020.00 | 7,870.00 | 6,990.00 | 7,300.00 | 7,189.73 | 1,292,091 |
| 2025-05-23 | 6,990.00 | 7,120.00 | 6,950.00 | 7,020.00 | 6,913.96 | 41,952 |
| 2025-05-22 | 6,940.00 | 7,140.00 | 6,930.00 | 6,990.00 | 6,884.41 | 93,328 |
| 2025-05-21 | 6,810.00 | 7,000.00 | 6,800.00 | 6,990.00 | 6,884.41 | 72,945 |
| 2025-05-20 | 6,850.00 | 6,950.00 | 6,720.00 | 6,810.00 | 6,707.13 | 52,498 |
| 2025-05-19 | 6,810.00 | 7,030.00 | 6,690.00 | 6,840.00 | 6,736.68 | 143,395 |
| 2025-05-16 | 6,890.00 | 6,890.00 | 6,770.00 | 6,810.00 | 6,707.13 | 39,692 |
| 2025-05-15 | 6,910.00 | 6,910.00 | 6,830.00 | 6,890.00 | 6,785.92 | 18,030 |
| 2025-05-14 | 6,850.00 | 6,910.00 | 6,820.00 | 6,910.00 | 6,805.62 | 31,768 |
| 2025-05-13 | 6,860.00 | 6,930.00 | 6,800.00 | 6,910.00 | 6,805.62 | 42,246 |
| 2025-05-12 | 6,820.00 | 6,850.00 | 6,800.00 | 6,840.00 | 6,736.68 | 23,925 |
| 2025-05-09 | 6,840.00 | 6,880.00 | 6,800.00 | 6,830.00 | 6,726.83 | 9,497 |
| 2025-05-08 | 6,820.00 | 6,880.00 | 6,780.00 | 6,840.00 | 6,736.68 | 19,963 |
| 2025-05-07 | 6,790.00 | 6,820.00 | 6,740.00 | 6,820.00 | 6,716.98 | 18,510 |
| 2025-05-02 | 6,880.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,697.28 | 55,009 |
| 2025-04-30 | 6,950.00 | 7,000.00 | 6,890.00 | 6,930.00 | 6,825.32 | 15,738 |
| 2025-04-29 | 6,900.00 | 7,030.00 | 6,900.00 | 6,950.00 | 6,845.02 | 11,300 |
| 2025-04-28 | 7,010.00 | 7,050.00 | 6,940.00 | 6,950.00 | 6,845.02 | 12,032 |
| 2025-04-25 | 6,990.00 | 7,050.00 | 6,980.00 | 7,010.00 | 6,904.11 | 18,552 |
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.