Daehan Nupharm Co.,Ltd. (KOSDAQ:054670)
South Korea · Delayed Price · Currency is KRW 7,150.00
-150.00 (-2.05%)
At close: Apr 21, 2026
Daehan Nupharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7,530.00 | 7,550.00 | 7,290.00 | 7,300.00 | 7,300.00 | -2.67% | 94,789 |
| Apr 17, 2026 | 7,460.00 | 7,620.00 | 7,390.00 | 7,500.00 | 7,500.00 | 0.54% | 75,265 |
| Apr 16, 2026 | 7,450.00 | 7,560.00 | 7,420.00 | 7,460.00 | 7,460.00 | 0.13% | 110,634 |
| Apr 15, 2026 | 7,500.00 | 7,600.00 | 7,380.00 | 7,450.00 | 7,450.00 | -0.80% | 91,878 |
| Apr 14, 2026 | 7,440.00 | 7,550.00 | 7,420.00 | 7,510.00 | 7,510.00 | 0.94% | 80,956 |
| Apr 13, 2026 | 7,390.00 | 7,560.00 | 7,350.00 | 7,440.00 | 7,440.00 | 0.27% | 107,226 |
| Apr 10, 2026 | 7,190.00 | 7,570.00 | 7,190.00 | 7,420.00 | 7,420.00 | 4.21% | 270,163 |
| Apr 9, 2026 | 7,070.00 | 7,180.00 | 7,010.00 | 7,120.00 | 7,120.00 | 0.71% | 56,213 |
| Apr 8, 2026 | 6,990.00 | 7,070.00 | 6,960.00 | 7,070.00 | 7,070.00 | 1.73% | 70,479 |
| Apr 7, 2026 | 7,010.00 | 7,070.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.28% | 50,028 |
| Apr 6, 2026 | 7,030.00 | 7,100.00 | 7,000.00 | 7,040.00 | 7,040.00 | 0.28% | 39,586 |
| Apr 3, 2026 | 6,930.00 | 7,150.00 | 6,910.00 | 7,020.00 | 7,020.00 | 1.89% | 74,788 |
| Apr 2, 2026 | 7,150.00 | 7,190.00 | 6,840.00 | 6,890.00 | 6,890.00 | -3.64% | 89,866 |
| Apr 1, 2026 | 7,120.00 | 7,210.00 | 7,030.00 | 7,150.00 | 7,150.00 | 2.00% | 101,303 |
| Mar 31, 2026 | 7,190.00 | 7,190.00 | 6,980.00 | 7,010.00 | 7,010.00 | -3.04% | 118,982 |
| Mar 30, 2026 | 7,220.00 | 7,240.00 | 7,060.00 | 7,230.00 | 7,230.00 | -0.41% | 109,411 |
| Mar 27, 2026 | 7,250.00 | 7,340.00 | 7,050.00 | 7,260.00 | 7,260.00 | 0.14% | 134,152 |
| Mar 26, 2026 | 7,190.00 | 7,390.00 | 7,130.00 | 7,250.00 | 7,250.00 | 1.40% | 292,190 |
| Mar 25, 2026 | 7,050.00 | 7,150.00 | 6,970.00 | 7,150.00 | 7,150.00 | 2.58% | 142,663 |
| Mar 24, 2026 | 6,990.00 | 7,100.00 | 6,860.00 | 6,970.00 | 6,970.00 | 1.01% | 135,244 |
| Mar 23, 2026 | 7,160.00 | 7,160.00 | 6,880.00 | 6,900.00 | 6,900.00 | -3.63% | 160,501 |
| Mar 20, 2026 | 7,020.00 | 7,220.00 | 6,980.00 | 7,160.00 | 7,160.00 | 2.58% | 184,560 |
| Mar 19, 2026 | 6,850.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,980.00 | 1.16% | 101,514 |
| Mar 18, 2026 | 6,960.00 | 7,000.00 | 6,880.00 | 6,900.00 | 6,900.00 | -0.86% | 122,083 |
| Mar 17, 2026 | 6,860.00 | 6,970.00 | 6,760.00 | 6,960.00 | 6,960.00 | 1.46% | 162,392 |
| Mar 16, 2026 | 6,860.00 | 6,980.00 | 6,780.00 | 6,860.00 | 6,860.00 | -1.01% | 87,761 |
| Mar 13, 2026 | 6,950.00 | 6,960.00 | 6,800.00 | 6,930.00 | 6,930.00 | 0.87% | 155,694 |
| Mar 12, 2026 | 6,790.00 | 6,900.00 | 6,740.00 | 6,870.00 | 6,870.00 | 1.78% | 100,691 |
| Mar 11, 2026 | 6,640.00 | 6,840.00 | 6,530.00 | 6,750.00 | 6,750.00 | 1.66% | 131,598 |
| Mar 10, 2026 | 6,570.00 | 6,820.00 | 6,560.00 | 6,640.00 | 6,640.00 | -1.04% | 155,836 |
| Mar 9, 2026 | 6,780.00 | 7,240.00 | 6,530.00 | 6,710.00 | 6,710.00 | 2.29% | 975,361 |
| 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 |