Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 7,250.00
+50.00 (0.69%)
At close: Aug 11, 2025, 3:30 PM KST
Daehan Nupharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7,240.00 | 7,310.00 | 7,200.00 | 7,220.00 | - | -0.41% | 20,372 |
| Aug 11, 2025 | 7,220.00 | 7,260.00 | 7,150.00 | 7,250.00 | - | 0.69% | 9,057 |
| Aug 8, 2025 | 7,210.00 | 7,260.00 | 7,170.00 | 7,200.00 | - | - | 25,214 |
| Aug 7, 2025 | 7,260.00 | 7,260.00 | 7,140.00 | 7,200.00 | - | -0.83% | 27,839 |
| Aug 6, 2025 | 7,250.00 | 7,280.00 | 7,170.00 | 7,260.00 | - | 0.14% | 8,161 |
| Aug 5, 2025 | 7,100.00 | 7,290.00 | 7,100.00 | 7,250.00 | - | 2.40% | 20,907 |
| Aug 4, 2025 | 7,010.00 | 7,140.00 | 6,940.00 | 7,080.00 | - | 1.00% | 23,496 |
| Aug 1, 2025 | 7,260.00 | 7,260.00 | 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 | - | - | 28,595 |
| Jul 30, 2025 | 7,350.00 | 7,350.00 | 7,230.00 | 7,260.00 | - | -0.41% | 38,518 |
| Jul 29, 2025 | 7,350.00 | 7,360.00 | 7,240.00 | 7,290.00 | - | -0.82% | 27,684 |
| Jul 28, 2025 | 7,430.00 | 7,510.00 | 7,290.00 | 7,350.00 | - | -1.87% | 61,556 |
| Jul 25, 2025 | 7,410.00 | 7,550.00 | 7,390.00 | 7,490.00 | - | 1.08% | 29,416 |
| Jul 24, 2025 | 7,540.00 | 7,650.00 | 7,350.00 | 7,410.00 | - | -1.98% | 104,710 |
| Jul 23, 2025 | 7,590.00 | 7,640.00 | 7,490.00 | 7,560.00 | - | -0.26% | 44,035 |
| Jul 22, 2025 | 7,760.00 | 7,810.00 | 7,530.00 | 7,580.00 | - | -2.45% | 104,426 |
| Jul 21, 2025 | 7,840.00 | 7,900.00 | 7,730.00 | 7,770.00 | - | -0.89% | 60,702 |
| Jul 18, 2025 | 7,760.00 | 7,870.00 | 7,700.00 | 7,840.00 | - | 0.90% | 65,081 |
| Jul 17, 2025 | 7,690.00 | 7,860.00 | 7,580.00 | 7,770.00 | - | 1.44% | 83,679 |
| Jul 16, 2025 | 7,710.00 | 7,750.00 | 7,600.00 | 7,660.00 | - | -0.65% | 47,778 |
| Jul 15, 2025 | 7,720.00 | 7,720.00 | 7,540.00 | 7,710.00 | - | - | 50,867 |
| Jul 14, 2025 | 7,800.00 | 7,810.00 | 7,670.00 | 7,710.00 | - | 0.13% | 54,576 |
| Jul 11, 2025 | 7,730.00 | 7,770.00 | 7,640.00 | 7,700.00 | - | -0.39% | 36,966 |
| Jul 10, 2025 | 7,660.00 | 7,760.00 | 7,620.00 | 7,730.00 | - | 1.44% | 71,964 |
| Jul 9, 2025 | 7,550.00 | 7,640.00 | 7,500.00 | 7,620.00 | - | 0.93% | 58,814 |
| Jul 8, 2025 | 7,520.00 | 7,650.00 | 7,480.00 | 7,550.00 | - | -0.26% | 34,440 |
| Jul 7, 2025 | 7,600.00 | 7,670.00 | 7,510.00 | 7,570.00 | - | -0.39% | 33,861 |
| Jul 4, 2025 | 7,600.00 | 7,670.00 | 7,530.00 | 7,600.00 | - | -0.91% | 48,025 |
| Jul 3, 2025 | 7,600.00 | 7,710.00 | 7,560.00 | 7,670.00 | - | 0.92% | 72,823 |
| Jul 2, 2025 | 7,430.00 | 7,630.00 | 7,420.00 | 7,600.00 | - | 2.15% | 81,004 |
| Jul 1, 2025 | 7,440.00 | 7,600.00 | 7,400.00 | 7,440.00 | - | 0.27% | 85,658 |
| Jun 30, 2025 | 7,360.00 | 7,550.00 | 7,310.00 | 7,420.00 | - | 0.82% | 67,102 |
| Jun 27, 2025 | 7,300.00 | 7,420.00 | 7,240.00 | 7,360.00 | - | 0.96% | 79,178 |
| Jun 26, 2025 | 7,450.00 | 7,520.00 | 7,220.00 | 7,290.00 | - | -2.15% | 136,897 |
| Jun 25, 2025 | 7,590.00 | 7,595.00 | 7,430.00 | 7,450.00 | - | -1.84% | 129,828 |
| Jun 24, 2025 | 7,500.00 | 7,680.00 | 7,350.00 | 7,590.00 | - | -0.78% | 213,677 |
| Jun 23, 2025 | 7,900.00 | 8,320.00 | 7,630.00 | 7,650.00 | - | -0.52% | 1,286,330 |
| Jun 20, 2025 | 7,770.00 | 7,820.00 | 7,670.00 | 7,690.00 | - | -1.54% | 107,393 |
| Jun 19, 2025 | 7,770.00 | 7,890.00 | 7,640.00 | 7,810.00 | - | 0.77% | 128,368 |
| Jun 18, 2025 | 7,870.00 | 7,870.00 | 7,670.00 | 7,750.00 | - | -2.39% | 191,747 |
| Jun 17, 2025 | 7,640.00 | 7,940.00 | 7,580.00 | 7,940.00 | - | 0.38% | 360,861 |
| Jun 16, 2025 | 8,310.00 | 8,460.00 | 7,820.00 | 7,910.00 | - | -5.61% | 567,727 |
| Jun 13, 2025 | 7,670.00 | 8,810.00 | 7,450.00 | 8,380.00 | - | 9.54% | 3,785,521 |
| Jun 12, 2025 | 7,620.00 | 7,700.00 | 7,550.00 | 7,650.00 | - | 0.79% | 93,381 |
| Jun 11, 2025 | 7,620.00 | 7,680.00 | 7,570.00 | 7,590.00 | - | -0.39% | 74,159 |
| Jun 10, 2025 | 7,500.00 | 7,620.00 | 7,480.00 | 7,620.00 | - | 1.33% | 106,022 |
| Jun 9, 2025 | 7,450.00 | 7,580.00 | 7,400.00 | 7,520.00 | - | 1.48% | 127,093 |
| Jun 5, 2025 | 7,450.00 | 7,475.00 | 7,350.00 | 7,410.00 | - | 0.82% | 72,334 |
| Jun 4, 2025 | 7,440.00 | 7,500.00 | 7,320.00 | 7,350.00 | - | - | 85,079 |
| Jun 2, 2025 | 7,410.00 | 7,500.00 | 7,290.00 | 7,350.00 | - | -1.21% | 108,860 |