Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 6,600.00
-80.00 (-1.20%)
At close: Oct 30, 2025
Daehan Nupharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,680.00 | 6,730.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.20% | 43,588 |
| Oct 29, 2025 | 6,770.00 | 6,770.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.62% | 58,904 |
| Oct 28, 2025 | 6,750.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.89% | 23,277 |
| Oct 27, 2025 | 6,670.00 | 6,770.00 | 6,650.00 | 6,730.00 | 6,730.00 | 0.30% | 26,214 |
| Oct 24, 2025 | 6,680.00 | 6,780.00 | 6,650.00 | 6,710.00 | 6,710.00 | 0.60% | 22,491 |
| Oct 23, 2025 | 6,660.00 | 6,780.00 | 6,630.00 | 6,670.00 | 6,670.00 | 0.15% | 18,001 |
| Oct 22, 2025 | 6,680.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,660.00 | 0.15% | 14,168 |
| Oct 21, 2025 | 6,670.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.15% | 30,882 |
| Oct 20, 2025 | 6,720.00 | 6,730.00 | 6,650.00 | 6,660.00 | 6,660.00 | -1.04% | 28,159 |
| Oct 17, 2025 | 6,790.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.30% | 29,610 |
| Oct 16, 2025 | 6,810.00 | 6,840.00 | 6,740.00 | 6,750.00 | 6,750.00 | -0.74% | 28,889 |
| Oct 15, 2025 | 6,750.00 | 6,810.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.74% | 16,863 |
| Oct 14, 2025 | 6,810.00 | 6,810.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.15% | 19,242 |
| Oct 13, 2025 | 6,660.00 | 6,840.00 | 6,660.00 | 6,740.00 | 6,740.00 | -0.59% | 21,248 |
| Oct 10, 2025 | 6,890.00 | 6,940.00 | 6,770.00 | 6,780.00 | 6,780.00 | -1.60% | 35,866 |
| 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 |