Daehan New Pharm Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	11,900.00	12,600.00	11,850.00	12,600.00	11,961.96	281,901
2022-05-20	11,700.00	11,950.00	11,650.00	11,800.00	11,202.47	114,761
2022-05-19	11,600.00	11,800.00	11,550.00	11,650.00	11,060.06	109,524
2022-05-18	12,150.00	12,150.00	11,750.00	11,850.00	11,249.93	144,156
2022-05-17	12,050.00	12,250.00	11,900.00	11,950.00	11,344.87	103,555
2022-05-16	11,850.00	12,200.00	11,800.00	11,950.00	11,344.87	147,455
2022-05-13	11,700.00	11,850.00	11,600.00	11,700.00	11,107.53	112,427
2022-05-12	11,850.00	12,200.00	11,600.00	11,600.00	11,012.59	246,608
2022-05-11	12,150.00	12,600.00	12,000.00	12,000.00	11,392.34	178,579
2022-05-10	12,450.00	12,650.00	12,000.00	12,200.00	11,582.21	236,798
2022-05-09	12,600.00	12,900.00	12,200.00	12,750.00	12,104.36	380,373
2022-05-06	13,350.00	14,400.00	12,800.00	12,900.00	12,246.76	956,499
2022-05-04	13,550.00	13,750.00	13,250.00	13,550.00	12,863.85	444,993
2022-05-03	12,900.00	13,600.00	12,650.00	13,600.00	12,911.32	636,085
2022-05-02	12,800.00	13,250.00	12,750.00	12,900.00	12,246.76	287,408
2022-04-29	12,250.00	13,200.00	12,250.00	13,000.00	12,341.70	868,625
2022-04-28	12,450.00	12,550.00	12,100.00	12,200.00	11,582.21	143,927
2022-04-27	12,200.00	12,700.00	11,950.00	12,500.00	11,867.02	294,930
2022-04-26	12,050.00	12,300.00	11,850.00	12,250.00	11,629.68	176,898
2022-04-25	12,150.00	12,350.00	11,950.00	12,000.00	11,392.34	187,782
2022-04-22	12,150.00	12,450.00	12,050.00	12,400.00	11,772.08	112,902
2022-04-21	12,350.00	12,500.00	12,050.00	12,300.00	11,677.15	255,243
2022-04-20	13,050.00	13,650.00	12,450.00	12,450.00	11,819.55	697,624
2022-04-19	12,650.00	12,800.00	12,550.00	12,800.00	12,151.83	110,782
2022-04-18	12,800.00	13,250.00	12,500.00	12,700.00	12,056.89	228,824
2022-04-15	13,050.00	13,050.00	12,650.00	12,900.00	12,246.76	214,684
2022-04-14	12,600.00	13,100.00	12,400.00	13,050.00	12,389.17	388,957
2022-04-13	12,700.00	12,700.00	12,300.00	12,550.00	11,914.49	166,251
2022-04-12	12,100.00	13,000.00	12,050.00	12,600.00	11,961.96	583,748
2022-04-11	11,900.00	12,300.00	11,600.00	12,300.00	11,677.15	156,593
2022-04-08	12,350.00	12,350.00	11,800.00	11,850.00	11,249.93	238,583
2022-04-07	12,450.00	13,200.00	12,300.00	12,350.00	11,724.62	379,307
2022-04-06	12,350.00	12,650.00	12,300.00	12,500.00	11,867.02	125,320
2022-04-05	12,650.00	12,700.00	12,400.00	12,550.00	11,914.49	142,253
2022-04-04	12,250.00	12,850.00	12,000.00	12,750.00	12,104.36	273,036
2022-04-01	12,150.00	12,750.00	12,100.00	12,250.00	11,629.68	269,326
2022-03-31	12,200.00	12,450.00	11,950.00	12,200.00	11,582.21	204,176
2022-03-30	12,600.00	12,650.00	12,100.00	12,250.00	11,629.68	328,826
2022-03-29	12,500.00	13,550.00	12,500.00	12,750.00	12,104.36	1,289,893
2022-03-28	12,500.00	12,900.00	12,400.00	12,400.00	11,772.08	742,718
2022-03-25	11,500.00	12,600.00	11,350.00	12,500.00	11,867.02	1,058,377
2022-03-24	11,650.00	11,750.00	11,400.00	11,450.00	10,870.19	143,594
2022-03-23	11,550.00	11,750.00	11,400.00	11,650.00	11,060.06	165,705
2022-03-22	11,500.00	11,850.00	11,450.00	11,600.00	11,012.59	197,793
2022-03-21	11,400.00	11,650.00	11,300.00	11,400.00	10,822.72	155,285
2022-03-18	11,100.00	11,450.00	11,000.00	11,300.00	10,727.79	158,912
2022-03-17	11,050.00	11,050.00	10,900.00	11,050.00	10,490.45	71,286
2022-03-16	10,950.00	11,050.00	10,900.00	11,000.00	10,442.98	88,348
2022-03-15	10,900.00	11,000.00	10,800.00	10,900.00	10,348.04	71,558
2022-03-14	10,950.00	11,150.00	10,800.00	10,950.00	10,395.51	115,991
2022-03-11	10,950.00	11,100.00	10,900.00	10,950.00	10,395.51	129,908
2022-03-10	10,850.00	11,100.00	10,700.00	11,100.00	10,537.91	150,938
2022-03-08	11,350.00	11,700.00	10,850.00	11,150.00	10,585.38	304,523
2022-03-07	11,800.00	11,850.00	11,300.00	11,350.00	10,775.25	417,370
2022-03-04	11,550.00	11,550.00	11,250.00	11,400.00	10,822.72	271,239
2022-03-03	11,150.00	11,800.00	11,100.00	11,700.00	11,107.53	621,232
2022-03-02	10,900.00	11,250.00	10,850.00	11,100.00	10,537.91	422,119
2022-02-28	10,800.00	10,900.00	10,500.00	10,650.00	10,110.70	316,974
2022-02-25	10,850.00	11,250.00	10,600.00	10,800.00	10,253.11	922,987
2022-02-24	10,900.00	12,200.00	10,850.00	11,650.00	11,060.06	2,022,708

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.