Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 6,630.00
+60.00 (0.91%)
At close: Jan 23, 2026
Daehan Nupharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7,010.00 | 7,110.00 | 6,950.00 | 7,110.00 | 7,002.60 | 1.86% | 137,398 |
| Dec 16, 2025 | 6,770.00 | 7,550.00 | 6,770.00 | 6,980.00 | 6,874.56 | 2.65% | 1,439,248 |
| Dec 15, 2025 | 6,800.00 | 6,900.00 | 6,790.00 | 6,800.00 | 6,697.28 | -1.31% | 17,441 |
| Dec 12, 2025 | 6,820.00 | 6,900.00 | 6,700.00 | 6,890.00 | 6,785.92 | 1.77% | 51,433 |
| Dec 11, 2025 | 6,720.00 | 6,830.00 | 6,700.00 | 6,770.00 | 6,667.73 | 0.74% | 20,673 |
| Dec 10, 2025 | 6,790.00 | 6,790.00 | 6,670.00 | 6,720.00 | 6,618.49 | -0.88% | 13,462 |
| Dec 9, 2025 | 6,800.00 | 6,830.00 | 6,650.00 | 6,780.00 | 6,677.58 | -0.29% | 21,557 |
| Dec 8, 2025 | 6,800.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,697.28 | - | 9,899 |
| Dec 5, 2025 | 6,860.00 | 6,860.00 | 6,780.00 | 6,800.00 | 6,697.28 | -0.87% | 13,818 |
| Dec 4, 2025 | 6,830.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,756.37 | 0.44% | 18,166 |
| Dec 3, 2025 | 6,900.00 | 6,930.00 | 6,820.00 | 6,830.00 | 6,726.83 | -1.73% | 21,500 |
| Dec 2, 2025 | 6,660.00 | 6,990.00 | 6,660.00 | 6,950.00 | 6,845.02 | 4.04% | 64,430 |
| Dec 1, 2025 | 6,850.00 | 6,870.00 | 6,680.00 | 6,680.00 | 6,579.09 | -1.62% | 29,663 |
| Nov 28, 2025 | 6,670.00 | 6,810.00 | 6,600.00 | 6,790.00 | 6,687.43 | 1.80% | 23,572 |
| Nov 27, 2025 | 6,640.00 | 6,710.00 | 6,590.00 | 6,670.00 | 6,569.24 | 0.45% | 12,962 |
| Nov 26, 2025 | 6,590.00 | 6,690.00 | 6,580.00 | 6,640.00 | 6,539.70 | -0.15% | 14,455 |
| Nov 25, 2025 | 6,590.00 | 6,660.00 | 6,550.00 | 6,650.00 | 6,549.55 | 1.22% | 16,148 |
| Nov 24, 2025 | 6,600.00 | 6,690.00 | 6,570.00 | 6,570.00 | 6,470.76 | -1.35% | 15,608 |
| Nov 21, 2025 | 6,670.00 | 6,700.00 | 6,540.00 | 6,660.00 | 6,559.40 | -0.15% | 10,610 |
| Nov 20, 2025 | 6,570.00 | 6,670.00 | 6,570.00 | 6,670.00 | 6,569.24 | 1.52% | 9,291 |
| Nov 19, 2025 | 6,610.00 | 6,610.00 | 6,480.00 | 6,570.00 | 6,470.76 | - | 13,323 |
| Nov 18, 2025 | 6,630.00 | 6,720.00 | 6,530.00 | 6,570.00 | 6,470.76 | -1.65% | 41,638 |
| Nov 17, 2025 | 6,750.00 | 6,780.00 | 6,650.00 | 6,680.00 | 6,579.09 | -0.89% | 27,270 |
| Nov 14, 2025 | 6,650.00 | 6,790.00 | 6,610.00 | 6,740.00 | 6,638.19 | 0.90% | 23,787 |
| Nov 13, 2025 | 6,700.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,579.09 | 0.45% | 9,797 |
| Nov 12, 2025 | 6,580.00 | 6,660.00 | 6,490.00 | 6,650.00 | 6,549.55 | 1.84% | 39,940 |