Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,970.00 | 7,010.00 | 6,880.00 | 6,990.00 | 6,884.41 | 33,890 |
| 2025-04-23 | 7,060.00 | 7,090.00 | 6,960.00 | 6,970.00 | 6,864.71 | 21,091 |
| 2025-04-22 | 6,840.00 | 7,080.00 | 6,840.00 | 7,030.00 | 6,923.81 | 71,325 |
| 2025-04-21 | 6,820.00 | 6,970.00 | 6,820.00 | 6,890.00 | 6,785.92 | 12,251 |
| 2025-04-18 | 6,800.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,766.22 | 11,778 |
| 2025-04-17 | 6,810.00 | 6,860.00 | 6,770.00 | 6,850.00 | 6,746.53 | 10,897 |
| 2025-04-16 | 6,950.00 | 6,950.00 | 6,740.00 | 6,800.00 | 6,697.28 | 14,409 |
| 2025-04-15 | 6,730.00 | 6,840.00 | 6,730.00 | 6,820.00 | 6,716.98 | 13,033 |
| 2025-04-14 | 6,740.00 | 6,800.00 | 6,690.00 | 6,780.00 | 6,677.58 | 15,219 |
| 2025-04-11 | 6,600.00 | 6,760.00 | 6,580.00 | 6,740.00 | 6,638.19 | 35,311 |
| 2025-04-10 | 6,450.00 | 6,660.00 | 6,450.00 | 6,660.00 | 6,559.40 | 32,311 |
| 2025-04-09 | 6,400.00 | 6,400.00 | 6,260.00 | 6,290.00 | 6,194.98 | 35,659 |
| 2025-04-08 | 6,400.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,293.47 | 49,382 |
| 2025-04-07 | 6,510.00 | 6,600.00 | 6,320.00 | 6,340.00 | 6,244.23 | 100,228 |
| 2025-04-04 | 6,550.00 | 6,760.00 | 6,520.00 | 6,710.00 | 6,608.64 | 35,611 |
| 2025-04-03 | 6,600.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,588.94 | 30,281 |
| 2025-04-02 | 6,810.00 | 6,810.00 | 6,650.00 | 6,700.00 | 6,598.79 | 39,677 |
| 2025-04-01 | 6,540.00 | 6,810.00 | 6,540.00 | 6,810.00 | 6,707.13 | 31,057 |
| 2025-03-31 | 6,760.00 | 6,810.00 | 6,510.00 | 6,530.00 | 6,431.36 | 89,874 |
| 2025-03-28 | 6,820.00 | 6,870.00 | 6,760.00 | 6,840.00 | 6,736.68 | 34,989 |
| 2025-03-27 | 6,920.00 | 6,960.00 | 6,870.00 | 6,870.00 | 6,766.22 | 36,503 |
| 2025-03-26 | 7,020.00 | 7,130.00 | 6,930.00 | 6,950.00 | 6,845.02 | 26,849 |
| 2025-03-25 | 7,010.00 | 7,090.00 | 6,940.00 | 7,020.00 | 6,913.96 | 18,914 |
| 2025-03-24 | 6,930.00 | 7,090.00 | 6,890.00 | 6,990.00 | 6,884.41 | 27,676 |
| 2025-03-21 | 7,030.00 | 7,120.00 | 6,930.00 | 6,930.00 | 6,825.32 | 49,138 |
| 2025-03-20 | 7,070.00 | 7,130.00 | 7,010.00 | 7,040.00 | 6,933.66 | 14,857 |
| 2025-03-19 | 7,140.00 | 7,140.00 | 7,020.00 | 7,040.00 | 6,933.66 | 50,248 |
| 2025-03-18 | 7,180.00 | 7,250.00 | 7,080.00 | 7,160.00 | 7,051.84 | 19,386 |
| 2025-03-17 | 7,160.00 | 7,360.00 | 7,130.00 | 7,170.00 | 7,061.69 | 78,857 |
| 2025-03-14 | 7,090.00 | 7,140.00 | 7,040.00 | 7,100.00 | 6,992.75 | 47,830 |
| 2025-03-13 | 7,050.00 | 7,100.00 | 6,990.00 | 7,060.00 | 6,953.35 | 27,082 |
| 2025-03-12 | 7,070.00 | 7,240.00 | 7,040.00 | 7,050.00 | 6,943.50 | 44,001 |
| 2025-03-11 | 6,950.00 | 7,070.00 | 6,880.00 | 7,070.00 | 6,963.20 | 58,524 |
| 2025-03-10 | 6,960.00 | 7,000.00 | 6,900.00 | 6,960.00 | 6,854.86 | 25,665 |
| 2025-03-07 | 7,030.00 | 7,070.00 | 6,970.00 | 6,970.00 | 6,864.71 | 42,043 |
| 2025-03-06 | 7,100.00 | 7,110.00 | 6,990.00 | 7,040.00 | 6,933.66 | 51,196 |
| 2025-03-05 | 6,950.00 | 7,090.00 | 6,920.00 | 7,090.00 | 6,982.90 | 16,243 |
| 2025-03-04 | 7,020.00 | 7,050.00 | 6,940.00 | 6,950.00 | 6,845.02 | 40,192 |
| 2025-02-28 | 7,140.00 | 7,240.00 | 7,060.00 | 7,070.00 | 6,963.20 | 51,618 |
| 2025-02-27 | 7,170.00 | 7,210.00 | 7,100.00 | 7,210.00 | 7,101.09 | 45,573 |
| 2025-02-26 | 7,070.00 | 7,210.00 | 7,060.00 | 7,190.00 | 7,081.39 | 41,966 |
| 2025-02-25 | 7,100.00 | 7,150.00 | 7,060.00 | 7,120.00 | 7,012.45 | 32,052 |
| 2025-02-24 | 7,050.00 | 7,150.00 | 7,040.00 | 7,120.00 | 7,012.45 | 61,327 |
| 2025-02-21 | 7,070.00 | 7,100.00 | 6,980.00 | 7,020.00 | 6,913.96 | 38,730 |
| 2025-02-20 | 7,090.00 | 7,090.00 | 7,020.00 | 7,060.00 | 6,953.35 | 24,540 |
| 2025-02-19 | 7,050.00 | 7,090.00 | 6,980.00 | 7,060.00 | 6,953.35 | 31,849 |
| 2025-02-18 | 7,020.00 | 7,080.00 | 6,950.00 | 7,040.00 | 6,933.66 | 28,669 |
| 2025-02-17 | 6,910.00 | 7,050.00 | 6,910.00 | 7,030.00 | 6,923.81 | 27,125 |
| 2025-02-14 | 6,880.00 | 7,140.00 | 6,880.00 | 6,910.00 | 6,805.62 | 62,244 |
| 2025-02-13 | 6,890.00 | 6,990.00 | 6,870.00 | 6,880.00 | 6,776.07 | 36,675 |
| 2025-02-12 | 7,010.00 | 7,070.00 | 6,890.00 | 6,910.00 | 6,805.62 | 41,838 |
| 2025-02-11 | 7,070.00 | 7,100.00 | 7,010.00 | 7,010.00 | 6,904.11 | 25,852 |
| 2025-02-10 | 7,030.00 | 7,090.00 | 6,920.00 | 7,080.00 | 6,973.05 | 22,163 |
| 2025-02-07 | 7,150.00 | 7,150.00 | 7,010.00 | 7,050.00 | 6,943.50 | 29,030 |
| 2025-02-06 | 7,190.00 | 7,210.00 | 7,070.00 | 7,100.00 | 6,992.75 | 21,902 |
| 2025-02-05 | 7,050.00 | 7,190.00 | 7,050.00 | 7,140.00 | 7,032.15 | 21,900 |
| 2025-02-04 | 6,930.00 | 7,130.00 | 6,930.00 | 7,100.00 | 6,992.75 | 34,996 |
| 2025-02-03 | 7,030.00 | 7,050.00 | 6,810.00 | 6,930.00 | 6,825.32 | 89,547 |
| 2025-01-31 | 7,270.00 | 7,360.00 | 7,000.00 | 7,110.00 | 7,002.60 | 67,065 |
| 2025-01-24 | 7,270.00 | 7,300.00 | 7,110.00 | 7,270.00 | 7,160.18 | 51,556 |
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.