Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 6,560.00
-80.00 (-1.20%)
At close: Mar 6, 2026
Daehan Nupharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,640.00 | 6,850.00 | 6,510.00 | 6,560.00 | 6,560.00 | -1.20% | 192,921 |
| Mar 5, 2026 | 6,440.00 | 6,820.00 | 6,440.00 | 6,640.00 | 6,640.00 | 4.08% | 403,777 |
| Mar 4, 2026 | 7,130.00 | 7,410.00 | 6,300.00 | 6,380.00 | 6,380.00 | -9.76% | 855,747 |
| Mar 3, 2026 | 6,970.00 | 7,900.00 | 6,810.00 | 7,070.00 | 7,070.00 | 6.64% | 3,532,574 |
| Feb 27, 2026 | 6,750.00 | 6,770.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.78% | 98,866 |
| Feb 26, 2026 | 6,780.00 | 6,890.00 | 6,730.00 | 6,750.00 | 6,750.00 | -0.30% | 64,391 |
| Feb 25, 2026 | 6,900.00 | 6,910.00 | 6,770.00 | 6,770.00 | 6,770.00 | -1.88% | 110,069 |
| Feb 24, 2026 | 6,900.00 | 7,015.00 | 6,850.00 | 6,900.00 | 6,900.00 | - | 63,903 |
| Feb 23, 2026 | 6,900.00 | 6,980.00 | 6,810.00 | 6,900.00 | 6,900.00 | 0.58% | 125,064 |
| Feb 20, 2026 | 6,860.00 | 6,920.00 | 6,770.00 | 6,860.00 | 6,860.00 | 0.29% | 72,180 |
| Feb 19, 2026 | 6,690.00 | 6,860.00 | 6,640.00 | 6,840.00 | 6,840.00 | 2.55% | 61,250 |
| Feb 13, 2026 | 6,760.00 | 6,760.00 | 6,630.00 | 6,670.00 | 6,670.00 | -1.48% | 29,530 |
| Feb 12, 2026 | 6,700.00 | 6,770.00 | 6,640.00 | 6,770.00 | 6,770.00 | 1.35% | 47,389 |
| Feb 11, 2026 | 6,710.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,680.00 | 0.45% | 24,573 |
| Feb 10, 2026 | 6,620.00 | 6,710.00 | 6,620.00 | 6,650.00 | 6,650.00 | 0.45% | 42,669 |
| Feb 9, 2026 | 6,570.00 | 6,650.00 | 6,510.00 | 6,620.00 | 6,620.00 | 0.91% | 26,404 |
| Feb 6, 2026 | 6,610.00 | 6,610.00 | 6,460.00 | 6,560.00 | 6,560.00 | -1.94% | 35,404 |
| Feb 5, 2026 | 6,710.00 | 6,730.00 | 6,550.00 | 6,690.00 | 6,690.00 | -0.30% | 56,847 |
| Feb 4, 2026 | 6,640.00 | 6,720.00 | 6,620.00 | 6,710.00 | 6,710.00 | 0.90% | 55,461 |
| Feb 3, 2026 | 6,580.00 | 6,670.00 | 6,540.00 | 6,650.00 | 6,650.00 | 1.68% | 43,040 |
| Feb 2, 2026 | 6,670.00 | 6,820.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.76% | 70,555 |
| Jan 30, 2026 | 6,630.00 | 6,670.00 | 6,520.00 | 6,590.00 | 6,590.00 | -0.60% | 51,179 |
| Jan 29, 2026 | 6,610.00 | 6,650.00 | 6,540.00 | 6,630.00 | 6,630.00 | 0.30% | 44,007 |
| Jan 28, 2026 | 6,760.00 | 6,770.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.36% | 99,631 |
| Jan 27, 2026 | 6,730.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,770.00 | 0.30% | 63,405 |
| Jan 26, 2026 | 6,630.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | 1.81% | 63,814 |
| Jan 23, 2026 | 6,600.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,630.00 | 0.91% | 34,977 |
| Jan 22, 2026 | 6,600.00 | 6,600.00 | 6,510.00 | 6,570.00 | 6,570.00 | -0.15% | 42,479 |
| Jan 21, 2026 | 6,600.00 | 6,610.00 | 6,530.00 | 6,580.00 | 6,580.00 | -0.60% | 23,960 |
| Jan 20, 2026 | 6,540.00 | 6,700.00 | 6,540.00 | 6,620.00 | 6,620.00 | 1.22% | 62,803 |
| Jan 19, 2026 | 6,450.00 | 6,630.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.87% | 36,385 |
| Jan 16, 2026 | 6,430.00 | 6,440.00 | 6,350.00 | 6,420.00 | 6,420.00 | -0.16% | 35,315 |
| Jan 15, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,430.00 | -0.16% | 16,052 |
| Jan 14, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,440.00 | 0.16% | 21,547 |
| Jan 13, 2026 | 6,400.00 | 6,510.00 | 6,390.00 | 6,430.00 | 6,430.00 | -0.31% | 32,270 |
| Jan 12, 2026 | 6,460.00 | 6,510.00 | 6,400.00 | 6,450.00 | 6,450.00 | - | 21,572 |
| Jan 9, 2026 | 6,430.00 | 6,510.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.94% | 16,220 |
| Jan 8, 2026 | 6,500.00 | 6,520.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.69% | 31,742 |
| Jan 7, 2026 | 6,600.00 | 6,600.00 | 6,490.00 | 6,500.00 | 6,500.00 | -1.22% | 41,612 |
| Jan 6, 2026 | 6,580.00 | 6,680.00 | 6,530.00 | 6,580.00 | 6,580.00 | 0.15% | 34,574 |
| Jan 5, 2026 | 6,630.00 | 6,630.00 | 6,540.00 | 6,570.00 | 6,570.00 | -0.90% | 29,270 |
| Jan 2, 2026 | 6,570.00 | 6,640.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.91% | 20,495 |
| Dec 30, 2025 | 6,580.00 | 6,630.00 | 6,540.00 | 6,570.00 | 6,570.00 | -0.15% | 16,879 |
| Dec 29, 2025 | 6,600.00 | 6,650.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.60% | 39,476 |
| Dec 26, 2025 | 6,700.00 | 6,710.00 | 6,600.00 | 6,620.00 | 6,520.00 | -1.05% | 43,813 |
| Dec 24, 2025 | 6,810.00 | 6,810.00 | 6,670.00 | 6,690.00 | 6,588.94 | -1.18% | 39,525 |
| Dec 23, 2025 | 6,870.00 | 6,910.00 | 6,750.00 | 6,770.00 | 6,667.73 | -1.31% | 41,916 |
| Dec 22, 2025 | 6,890.00 | 6,980.00 | 6,830.00 | 6,860.00 | 6,756.37 | -0.87% | 60,782 |
| Dec 19, 2025 | 6,910.00 | 6,970.00 | 6,870.00 | 6,920.00 | 6,815.47 | - | 35,171 |
| Dec 18, 2025 | 7,010.00 | 7,040.00 | 6,900.00 | 6,920.00 | 6,815.47 | -2.67% | 66,504 |