Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,340.00 | 7,430.00 | 7,260.00 | 7,270.00 | 7,160.18 | 54,895 |
| 2025-01-22 | 7,280.00 | 7,500.00 | 7,280.00 | 7,340.00 | 7,229.12 | 102,020 |
| 2025-01-21 | 7,310.00 | 7,430.00 | 7,190.00 | 7,300.00 | 7,189.73 | 78,494 |
| 2025-01-20 | 7,310.00 | 7,350.00 | 7,160.00 | 7,350.00 | 7,238.97 | 57,751 |
| 2025-01-17 | 7,330.00 | 7,390.00 | 7,220.00 | 7,250.00 | 7,140.48 | 51,961 |
| 2025-01-16 | 7,310.00 | 7,410.00 | 7,300.00 | 7,310.00 | 7,199.58 | 31,255 |
| 2025-01-15 | 7,390.00 | 7,410.00 | 7,290.00 | 7,300.00 | 7,189.73 | 57,032 |
| 2025-01-14 | 7,340.00 | 7,460.00 | 7,250.00 | 7,380.00 | 7,268.52 | 90,396 |
| 2025-01-13 | 7,630.00 | 7,680.00 | 7,270.00 | 7,340.00 | 7,229.12 | 145,097 |
| 2025-01-10 | 7,710.00 | 7,730.00 | 7,530.00 | 7,610.00 | 7,495.05 | 131,829 |
| 2025-01-09 | 7,870.00 | 8,030.00 | 7,690.00 | 7,750.00 | 7,632.93 | 457,920 |
| 2025-01-08 | 8,180.00 | 8,210.00 | 7,640.00 | 7,710.00 | 7,593.53 | 596,754 |
| 2025-01-07 | 8,080.00 | 8,420.00 | 7,630.00 | 7,950.00 | 7,829.91 | 938,244 |
| 2025-01-06 | 7,080.00 | 8,420.00 | 7,050.00 | 8,250.00 | 8,125.38 | 1,517,452 |
| 2025-01-03 | 6,820.00 | 7,100.00 | 6,820.00 | 7,040.00 | 6,933.66 | 36,489 |
| 2025-01-02 | 6,870.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,766.22 | 12,223 |
| 2024-12-30 | 6,790.00 | 6,970.00 | 6,740.00 | 6,870.00 | 6,766.22 | 22,977 |
| 2024-12-27 | 6,920.00 | 6,950.00 | 6,690.00 | 6,790.00 | 6,687.43 | 59,835 |
| 2024-12-26 | 7,060.00 | 7,090.00 | 6,920.00 | 7,020.00 | 6,815.47 | 32,692 |
| 2024-12-24 | 7,040.00 | 7,090.00 | 6,980.00 | 7,050.00 | 6,844.59 | 16,210 |
| 2024-12-23 | 6,800.00 | 7,080.00 | 6,800.00 | 7,040.00 | 6,834.89 | 22,565 |
| 2024-12-20 | 6,890.00 | 6,990.00 | 6,770.00 | 6,790.00 | 6,592.17 | 46,041 |
| 2024-12-19 | 7,010.00 | 7,010.00 | 6,820.00 | 6,950.00 | 6,747.51 | 44,338 |
| 2024-12-18 | 7,150.00 | 7,150.00 | 6,950.00 | 7,030.00 | 6,825.18 | 28,360 |
| 2024-12-17 | 7,090.00 | 7,150.00 | 7,040.00 | 7,090.00 | 6,883.43 | 22,482 |
| 2024-12-16 | 7,020.00 | 7,100.00 | 6,970.00 | 7,030.00 | 6,825.18 | 34,012 |
| 2024-12-13 | 6,920.00 | 7,270.00 | 6,920.00 | 7,020.00 | 6,815.47 | 100,695 |
| 2024-12-12 | 6,740.00 | 7,040.00 | 6,740.00 | 6,850.00 | 6,650.42 | 63,948 |
| 2024-12-11 | 6,410.00 | 6,810.00 | 6,410.00 | 6,790.00 | 6,592.17 | 71,283 |
| 2024-12-10 | 6,220.00 | 6,610.00 | 6,220.00 | 6,500.00 | 6,310.62 | 63,987 |
| 2024-12-09 | 6,390.00 | 6,450.00 | 6,180.00 | 6,250.00 | 6,067.90 | 98,648 |
| 2024-12-06 | 6,670.00 | 6,740.00 | 6,390.00 | 6,600.00 | 6,407.71 | 109,237 |
| 2024-12-05 | 6,810.00 | 6,880.00 | 6,690.00 | 6,690.00 | 6,495.08 | 68,106 |
| 2024-12-04 | 6,850.00 | 7,020.00 | 6,780.00 | 6,840.00 | 6,640.71 | 68,385 |
| 2024-12-03 | 6,850.00 | 7,050.00 | 6,850.00 | 7,030.00 | 6,825.18 | 27,159 |
| 2024-12-02 | 6,980.00 | 7,030.00 | 6,860.00 | 6,860.00 | 6,660.13 | 51,602 |
| 2024-11-29 | 7,180.00 | 7,180.00 | 6,910.00 | 6,980.00 | 6,776.63 | 82,874 |
| 2024-11-28 | 7,150.00 | 7,210.00 | 7,130.00 | 7,180.00 | 6,970.81 | 17,503 |
| 2024-11-27 | 7,240.00 | 7,320.00 | 7,170.00 | 7,220.00 | 7,009.64 | 21,096 |
| 2024-11-26 | 7,210.00 | 7,340.00 | 7,200.00 | 7,240.00 | 7,029.06 | 29,179 |
| 2024-11-25 | 7,260.00 | 7,290.00 | 7,100.00 | 7,240.00 | 7,029.06 | 27,113 |
| 2024-11-22 | 6,990.00 | 7,430.00 | 6,990.00 | 7,260.00 | 7,048.48 | 168,207 |
| 2024-11-21 | 7,060.00 | 7,110.00 | 6,930.00 | 6,990.00 | 6,786.34 | 31,286 |
| 2024-11-20 | 7,100.00 | 7,150.00 | 7,010.00 | 7,060.00 | 6,854.30 | 40,721 |
| 2024-11-19 | 7,020.00 | 7,110.00 | 7,000.00 | 7,100.00 | 6,893.14 | 27,343 |
| 2024-11-18 | 7,060.00 | 7,170.00 | 7,030.00 | 7,090.00 | 6,883.43 | 30,194 |
| 2024-11-15 | 6,920.00 | 7,170.00 | 6,850.00 | 7,120.00 | 6,912.55 | 51,675 |
| 2024-11-14 | 7,030.00 | 7,080.00 | 6,870.00 | 6,870.00 | 6,669.84 | 73,928 |
| 2024-11-13 | 7,060.00 | 7,180.00 | 6,970.00 | 7,030.00 | 6,825.18 | 133,294 |
| 2024-11-12 | 7,550.00 | 7,580.00 | 7,080.00 | 7,150.00 | 6,941.68 | 185,631 |
| 2024-11-11 | 7,720.00 | 7,740.00 | 7,430.00 | 7,550.00 | 7,330.03 | 88,013 |
| 2024-11-08 | 7,720.00 | 7,780.00 | 7,680.00 | 7,720.00 | 7,495.07 | 22,397 |
| 2024-11-07 | 7,790.00 | 7,820.00 | 7,650.00 | 7,720.00 | 7,495.07 | 34,627 |
| 2024-11-06 | 7,790.00 | 7,940.00 | 7,700.00 | 7,790.00 | 7,563.03 | 35,007 |
| 2024-11-05 | 7,740.00 | 7,840.00 | 7,740.00 | 7,790.00 | 7,563.03 | 10,039 |
| 2024-11-04 | 7,760.00 | 7,900.00 | 7,660.00 | 7,800.00 | 7,572.74 | 39,412 |
| 2024-11-01 | 7,750.00 | 7,760.00 | 7,680.00 | 7,700.00 | 7,475.66 | 39,423 |
| 2024-10-31 | 7,840.00 | 8,000.00 | 7,790.00 | 7,800.00 | 7,572.74 | 72,222 |
| 2024-10-30 | 7,650.00 | 7,770.00 | 7,650.00 | 7,720.00 | 7,495.07 | 48,177 |
| 2024-10-29 | 7,710.00 | 7,740.00 | 7,600.00 | 7,680.00 | 7,456.24 | 44,200 |
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.