Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 6,890.00
+20.00 (0.29%)
At close: Oct 2, 2025
Daehan Nupharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,890.00 | 6,940.00 | 6,770.00 | 6,780.00 | 6,780.00 | -1.60% | 32,416 |
| Oct 2, 2025 | 6,870.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,890.00 | 0.29% | 10,754 |
| Oct 1, 2025 | 6,860.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,870.00 | - | 15,506 |
| Sep 30, 2025 | 6,870.00 | 6,880.00 | 6,800.00 | 6,870.00 | 6,870.00 | - | 15,810 |
| Sep 29, 2025 | 6,810.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,870.00 | 0.88% | 13,577 |
| Sep 26, 2025 | 6,850.00 | 6,890.00 | 6,740.00 | 6,810.00 | 6,810.00 | -0.58% | 66,697 |
| Sep 25, 2025 | 6,920.00 | 6,920.00 | 6,840.00 | 6,850.00 | 6,850.00 | -1.01% | 29,900 |
| Sep 24, 2025 | 7,040.00 | 7,040.00 | 6,910.00 | 6,920.00 | 6,920.00 | -1.70% | 29,608 |
| Sep 23, 2025 | 7,160.00 | 7,160.00 | 7,000.00 | 7,040.00 | 7,040.00 | -1.95% | 39,577 |
| Sep 22, 2025 | 7,000.00 | 7,210.00 | 6,970.00 | 7,180.00 | 7,180.00 | 2.72% | 35,757 |
| Sep 19, 2025 | 7,070.00 | 7,070.00 | 6,910.00 | 6,990.00 | 6,990.00 | -0.71% | 24,885 |
| Sep 18, 2025 | 6,980.00 | 7,090.00 | 6,910.00 | 7,040.00 | 7,040.00 | 1.00% | 25,735 |
| Sep 17, 2025 | 6,950.00 | 7,000.00 | 6,930.00 | 6,970.00 | 6,970.00 | 0.29% | 14,605 |
| Sep 16, 2025 | 6,940.00 | 6,970.00 | 6,930.00 | 6,950.00 | 6,950.00 | -0.14% | 14,661 |
| Sep 15, 2025 | 6,950.00 | 6,990.00 | 6,880.00 | 6,960.00 | 6,960.00 | 0.72% | 31,606 |
| Sep 12, 2025 | 6,930.00 | 6,940.00 | 6,880.00 | 6,910.00 | 6,910.00 | -0.29% | 25,688 |
| Sep 11, 2025 | 6,970.00 | 6,970.00 | 6,930.00 | 6,930.00 | 6,930.00 | -0.57% | 16,630 |
| Sep 10, 2025 | 6,970.00 | 6,980.00 | 6,900.00 | 6,970.00 | 6,970.00 | - | 22,396 |
| Sep 9, 2025 | 7,010.00 | 7,020.00 | 6,880.00 | 6,970.00 | 6,970.00 | -0.57% | 29,598 |
| Sep 8, 2025 | 6,940.00 | 7,020.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1.15% | 24,864 |
| Sep 5, 2025 | 6,950.00 | 7,020.00 | 6,920.00 | 6,930.00 | 6,930.00 | -0.14% | 13,451 |
| Sep 4, 2025 | 6,950.00 | 6,990.00 | 6,910.00 | 6,940.00 | 6,940.00 | -0.14% | 7,659 |
| Sep 3, 2025 | 6,950.00 | 7,000.00 | 6,750.00 | 6,950.00 | 6,950.00 | -0.29% | 22,869 |
| Sep 2, 2025 | 6,900.00 | 6,990.00 | 6,870.00 | 6,970.00 | 6,970.00 | 0.43% | 18,242 |
| Sep 1, 2025 | 6,970.00 | 6,970.00 | 6,880.00 | 6,940.00 | 6,940.00 | -0.57% | 23,398 |
| Aug 29, 2025 | 7,000.00 | 7,050.00 | 6,910.00 | 6,980.00 | 6,980.00 | -0.71% | 24,332 |
| Aug 28, 2025 | 6,970.00 | 7,070.00 | 6,960.00 | 7,030.00 | 7,030.00 | 0.29% | 8,195 |
| Aug 27, 2025 | 7,030.00 | 7,040.00 | 6,970.00 | 7,010.00 | 7,010.00 | -0.43% | 7,491 |
| Aug 26, 2025 | 7,050.00 | 7,120.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.14% | 9,994 |
| Aug 25, 2025 | 7,060.00 | 7,130.00 | 7,050.00 | 7,050.00 | 7,050.00 | - | 13,570 |
| Aug 22, 2025 | 7,010.00 | 7,190.00 | 6,990.00 | 7,050.00 | 7,050.00 | -0.28% | 20,901 |
| Aug 21, 2025 | 7,060.00 | 7,200.00 | 7,060.00 | 7,070.00 | 7,070.00 | 0.14% | 9,782 |
| Aug 20, 2025 | 6,970.00 | 7,160.00 | 6,910.00 | 7,060.00 | 7,060.00 | -1.67% | 35,086 |
| Aug 19, 2025 | 7,140.00 | 7,220.00 | 7,110.00 | 7,180.00 | 7,180.00 | -0.14% | 16,181 |
| Aug 18, 2025 | 7,240.00 | 7,240.00 | 7,130.00 | 7,190.00 | 7,190.00 | -0.96% | 23,983 |
| Aug 14, 2025 | 7,190.00 | 7,280.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.69% | 15,711 |
| Aug 13, 2025 | 7,160.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,210.00 | -0.14% | 21,299 |
| Aug 12, 2025 | 7,240.00 | 7,310.00 | 7,200.00 | 7,220.00 | 7,220.00 | -0.41% | 20,372 |
| Aug 11, 2025 | 7,220.00 | 7,260.00 | 7,150.00 | 7,250.00 | 7,250.00 | 0.69% | 9,057 |
| Aug 8, 2025 | 7,210.00 | 7,260.00 | 7,170.00 | 7,200.00 | 7,200.00 | - | 25,214 |
| Aug 7, 2025 | 7,260.00 | 7,260.00 | 7,140.00 | 7,200.00 | 7,200.00 | -0.83% | 27,839 |
| Aug 6, 2025 | 7,250.00 | 7,280.00 | 7,170.00 | 7,260.00 | 7,260.00 | 0.14% | 8,161 |
| Aug 5, 2025 | 7,100.00 | 7,290.00 | 7,100.00 | 7,250.00 | 7,250.00 | 2.40% | 20,907 |
| Aug 4, 2025 | 7,010.00 | 7,140.00 | 6,940.00 | 7,080.00 | 7,080.00 | 1.00% | 23,496 |
| Aug 1, 2025 | 7,260.00 | 7,260.00 | 7,010.00 | 7,010.00 | 7,010.00 | -3.44% | 127,375 |
| Jul 31, 2025 | 7,300.00 | 7,330.00 | 7,240.00 | 7,260.00 | 7,260.00 | - | 28,595 |
| Jul 30, 2025 | 7,350.00 | 7,350.00 | 7,230.00 | 7,260.00 | 7,260.00 | -0.41% | 38,518 |
| Jul 29, 2025 | 7,350.00 | 7,360.00 | 7,240.00 | 7,290.00 | 7,290.00 | -0.82% | 27,684 |
| Jul 28, 2025 | 7,430.00 | 7,510.00 | 7,290.00 | 7,350.00 | 7,350.00 | -1.87% | 61,556 |
| Jul 25, 2025 | 7,410.00 | 7,550.00 | 7,390.00 | 7,490.00 | 7,490.00 | 1.08% | 29,416 |