Daehan New Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,620.00 | 7,760.00 | 7,610.00 | 7,710.00 | 7,485.36 | 16,604 |
| 2024-10-25 | 7,720.00 | 7,770.00 | 7,600.00 | 7,660.00 | 7,436.82 | 32,174 |
| 2024-10-24 | 7,770.00 | 7,840.00 | 7,710.00 | 7,710.00 | 7,485.36 | 37,153 |
| 2024-10-23 | 7,690.00 | 7,860.00 | 7,690.00 | 7,850.00 | 7,621.29 | 47,615 |
| 2024-10-22 | 8,080.00 | 8,130.00 | 7,730.00 | 7,750.00 | 7,524.20 | 114,577 |
| 2024-10-21 | 8,080.00 | 8,190.00 | 8,080.00 | 8,130.00 | 7,893.13 | 32,817 |
| 2024-10-18 | 8,250.00 | 8,350.00 | 8,100.00 | 8,150.00 | 7,912.55 | 87,820 |
| 2024-10-17 | 8,200.00 | 8,400.00 | 8,170.00 | 8,250.00 | 8,009.63 | 35,645 |
| 2024-10-16 | 8,300.00 | 8,540.00 | 8,180.00 | 8,200.00 | 7,961.09 | 128,806 |
| 2024-10-15 | 8,190.00 | 8,310.00 | 8,140.00 | 8,300.00 | 8,058.17 | 30,531 |
| 2024-10-14 | 8,200.00 | 8,260.00 | 8,080.00 | 8,190.00 | 7,951.38 | 49,024 |
| 2024-10-11 | 8,220.00 | 8,300.00 | 8,200.00 | 8,230.00 | 7,990.21 | 20,503 |
| 2024-10-10 | 8,270.00 | 8,330.00 | 8,190.00 | 8,220.00 | 7,980.51 | 41,738 |
| 2024-10-08 | 8,370.00 | 8,530.00 | 8,250.00 | 8,270.00 | 8,029.05 | 76,342 |
| 2024-10-07 | 8,430.00 | 8,500.00 | 8,260.00 | 8,450.00 | 8,203.80 | 52,959 |
| 2024-10-04 | 8,120.00 | 8,540.00 | 8,120.00 | 8,460.00 | 8,213.51 | 66,657 |
| 2024-10-02 | 8,250.00 | 8,310.00 | 8,110.00 | 8,120.00 | 7,883.42 | 65,573 |
| 2024-09-30 | 8,420.00 | 8,490.00 | 8,210.00 | 8,280.00 | 8,038.76 | 63,188 |
| 2024-09-27 | 8,670.00 | 8,670.00 | 8,430.00 | 8,470.00 | 8,223.22 | 72,950 |
| 2024-09-26 | 8,510.00 | 8,680.00 | 8,460.00 | 8,670.00 | 8,417.39 | 31,860 |
| 2024-09-25 | 8,460.00 | 8,840.00 | 8,400.00 | 8,500.00 | 8,252.35 | 95,047 |
| 2024-09-24 | 8,570.00 | 8,570.00 | 8,350.00 | 8,450.00 | 8,203.80 | 38,551 |
| 2024-09-23 | 8,680.00 | 8,680.00 | 8,470.00 | 8,500.00 | 8,252.35 | 44,611 |
| 2024-09-20 | 8,430.00 | 8,620.00 | 8,350.00 | 8,620.00 | 8,368.85 | 71,022 |
| 2024-09-19 | 8,350.00 | 8,510.00 | 8,250.00 | 8,430.00 | 8,184.39 | 61,251 |
| 2024-09-13 | 8,480.00 | 8,530.00 | 8,260.00 | 8,270.00 | 8,029.05 | 45,826 |
| 2024-09-12 | 8,350.00 | 8,500.00 | 8,310.00 | 8,480.00 | 8,232.93 | 35,339 |
| 2024-09-11 | 8,350.00 | 8,580.00 | 8,270.00 | 8,370.00 | 8,126.14 | 27,706 |
| 2024-09-10 | 8,400.00 | 8,550.00 | 8,270.00 | 8,350.00 | 8,106.72 | 87,733 |
| 2024-09-09 | 8,250.00 | 8,500.00 | 8,050.00 | 8,400.00 | 8,155.26 | 45,215 |
| 2024-09-06 | 8,410.00 | 8,570.00 | 8,200.00 | 8,250.00 | 8,009.63 | 62,285 |
| 2024-09-05 | 8,590.00 | 8,610.00 | 8,280.00 | 8,410.00 | 8,164.97 | 107,945 |
| 2024-09-04 | 8,760.00 | 8,850.00 | 8,470.00 | 8,470.00 | 8,223.22 | 140,812 |
| 2024-09-03 | 9,180.00 | 9,210.00 | 8,920.00 | 8,920.00 | 8,660.11 | 53,691 |
| 2024-09-02 | 9,410.00 | 9,420.00 | 9,000.00 | 9,110.00 | 8,844.57 | 70,699 |
| 2024-08-30 | 8,860.00 | 9,250.00 | 8,860.00 | 9,200.00 | 8,931.95 | 61,262 |
| 2024-08-29 | 9,080.00 | 9,190.00 | 8,830.00 | 8,830.00 | 8,572.73 | 78,821 |
| 2024-08-28 | 9,170.00 | 9,240.00 | 9,030.00 | 9,100.00 | 8,834.87 | 51,007 |
| 2024-08-27 | 8,970.00 | 9,220.00 | 8,870.00 | 9,070.00 | 8,805.74 | 64,465 |
| 2024-08-26 | 8,840.00 | 9,170.00 | 8,830.00 | 8,850.00 | 8,592.15 | 65,315 |
| 2024-08-23 | 8,810.00 | 9,080.00 | 8,800.00 | 8,840.00 | 8,582.44 | 54,244 |
| 2024-08-22 | 9,040.00 | 9,100.00 | 8,860.00 | 8,920.00 | 8,660.11 | 77,526 |
| 2024-08-21 | 9,390.00 | 9,390.00 | 8,950.00 | 9,030.00 | 8,766.91 | 104,827 |
| 2024-08-20 | 9,480.00 | 9,590.00 | 9,250.00 | 9,290.00 | 9,019.33 | 104,369 |
| 2024-08-19 | 9,260.00 | 9,380.00 | 9,070.00 | 9,350.00 | 9,077.58 | 104,407 |
| 2024-08-16 | 9,300.00 | 9,340.00 | 9,110.00 | 9,170.00 | 8,902.83 | 103,458 |
| 2024-08-14 | 9,240.00 | 9,420.00 | 9,100.00 | 9,190.00 | 8,922.24 | 108,942 |
| 2024-08-13 | 9,610.00 | 9,610.00 | 9,170.00 | 9,240.00 | 8,970.79 | 155,416 |
| 2024-08-12 | 9,410.00 | 9,580.00 | 9,360.00 | 9,440.00 | 9,164.96 | 81,581 |
| 2024-08-09 | 9,320.00 | 9,610.00 | 9,320.00 | 9,360.00 | 9,087.29 | 175,566 |
| 2024-08-08 | 9,220.00 | 9,440.00 | 9,040.00 | 9,310.00 | 9,038.75 | 140,386 |
| 2024-08-07 | 8,860.00 | 9,430.00 | 8,860.00 | 9,160.00 | 8,893.12 | 262,277 |
| 2024-08-06 | 8,440.00 | 9,000.00 | 8,400.00 | 8,860.00 | 8,601.86 | 281,631 |
| 2024-08-05 | 9,070.00 | 9,200.00 | 7,900.00 | 8,440.00 | 8,194.10 | 447,630 |
| 2024-08-02 | 9,400.00 | 9,630.00 | 9,200.00 | 9,320.00 | 9,048.46 | 223,846 |
| 2024-08-01 | 9,590.00 | 9,870.00 | 9,540.00 | 9,600.00 | 9,320.30 | 235,892 |
| 2024-07-31 | 9,790.00 | 10,040.00 | 9,290.00 | 9,700.00 | 9,417.38 | 637,336 |
| 2024-07-30 | 9,470.00 | 9,790.00 | 9,300.00 | 9,700.00 | 9,417.38 | 329,935 |
| 2024-07-29 | 9,270.00 | 9,820.00 | 9,220.00 | 9,530.00 | 9,252.34 | 355,292 |
| 2024-07-26 | 9,110.00 | 9,530.00 | 9,090.00 | 9,350.00 | 9,077.58 | 272,822 |
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.